Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.13 | 34.29 | 33.28 | 33.43 | 16,526,368 | -0.85(-2.47%) |
Apr 28, 2022 | 33.61 | 34.43 | 33.50 | 34.28 | 13,207,833 | +0.71(+2.12%) |
Apr 27, 2022 | 33.31 | 34.00 | 33.21 | 33.57 | 13,600,388 | +0.36(+1.08%) |
Apr 26, 2022 | 33.76 | 33.78 | 33.19 | 33.21 | 11,003,409 | -0.52(-1.53%) |
Apr 25, 2022 | 33.61 | 33.78 | 32.93 | 33.73 | 12,034,552 | +0.12(+0.35%) |
Apr 22, 2022 | 35.10 | 35.31 | 33.59 | 33.61 | 21,597,838 | -1.73(-4.90%) |
Apr 21, 2022 | 36.41 | 37.16 | 35.05 | 35.34 | 17,929,536 | +0.97(+2.83%) |
Apr 20, 2022 | 34.55 | 34.87 | 34.27 | 34.37 | 14,335,826 | +0.01(+0.03%) |
Apr 19, 2022 | 33.91 | 34.39 | 33.81 | 34.36 | 13,099,452 | +0.53(+1.55%) |
Apr 18, 2022 | 33.78 | 34.26 | 33.68 | 33.83 | 10,505,193 | -0.30(-0.88%) |
Apr 14, 2022 | 33.98 | 34.26 | 33.94 | 34.13 | 13,072,368 | +0.17(+0.49%) |
Apr 13, 2022 | 33.52 | 34.08 | 33.52 | 33.97 | 8,758,094 | +0.47(+1.39%) |
Apr 12, 2022 | 33.46 | 33.97 | 33.29 | 33.50 | 14,142,777 | +0.17(+0.50%) |
Apr 11, 2022 | 33.22 | 33.92 | 33.14 | 33.34 | 11,452,675 | -0.09(-0.26%) |
Apr 08, 2022 | 33.57 | 33.76 | 33.02 | 33.42 | 11,484,740 | -0.40(-1.18%) |
Apr 07, 2022 | 33.57 | 33.97 | 32.97 | 33.82 | 14,089,698 | +0.07(+0.20%) |
Apr 06, 2022 | 34.04 | 34.34 | 33.55 | 33.76 | 14,874,482 | -0.58(-1.70%) |
Apr 05, 2022 | 34.65 | 35.76 | 34.29 | 34.34 | 15,298,729 | -0.33(-0.95%) |
Apr 04, 2022 | 34.49 | 34.72 | 33.92 | 34.67 | 12,044,851 | +0.10(+0.28%) |
Apr 01, 2022 | 36.76 | 36.78 | 34.31 | 34.57 | 21,609,508 | -1.89(-5.18%) |
Mar 31, 2022 | 36.83 | 37.05 | 36.45 | 36.46 | 16,622,313 | -0.34(-0.93%) |
Mar 30, 2022 | 36.75 | 36.99 | 36.43 | 36.80 | 9,035,357 | +0.12(+0.32%) |
Mar 29, 2022 | 36.72 | 36.85 | 36.18 | 36.69 | 15,657,703 | +0.15(+0.40%) |
Mar 28, 2022 | 35.91 | 36.57 | 35.65 | 36.54 | 16,203,911 | +0.59(+1.65%) |
Mar 25, 2022 | 35.75 | 35.97 | 35.49 | 35.95 | 8,821,561 | +0.23(+0.65%) |
Mar 24, 2022 | 35.61 | 36.06 | 35.39 | 35.71 | 11,710,367 | +0.28(+0.80%) |
Mar 23, 2022 | 35.80 | 35.96 | 35.38 | 35.43 | 19,893,284 | -0.38(-1.06%) |
Mar 22, 2022 | 35.93 | 36.07 | 35.53 | 35.81 | 21,169,546 | -0.08(-0.22%) |
Mar 21, 2022 | 35.13 | 36.11 | 35.13 | 35.89 | 15,728,841 | +0.54(+1.51%) |
Mar 18, 2022 | 35.30 | 35.39 | 34.97 | 35.35 | 23,648,106 | +0.01(+0.03%) |
Mar 17, 2022 | 35.10 | 35.37 | 34.40 | 35.34 | 18,256,340 | +0.67(+1.94%) |
Mar 16, 2022 | 33.74 | 34.68 | 33.54 | 34.67 | 24,240,702 | +1.22(+3.64%) |
Mar 15, 2022 | 33.72 | 33.88 | 33.09 | 33.45 | 25,247,542 | +0.13(+0.38%) |
Mar 14, 2022 | 33.87 | 34.10 | 33.12 | 33.33 | 14,709,585 | -0.45(-1.33%) |
Mar 11, 2022 | 34.36 | 34.65 | 33.72 | 33.77 | 22,552,390 | -0.19(-0.57%) |
Mar 10, 2022 | 33.38 | 34.21 | 33.97 | 24,925,030 | +0.27(+0.81%) | |
Mar 09, 2022 | 34.75 | 34.79 | 33.36 | 33.70 | 22,330,368 | -0.37(-1.09%) |
Mar 08, 2022 | 35.75 | 36.30 | 34.02 | 34.07 | 28,555,542 | -1.97(-5.46%) |
Mar 07, 2022 | 36.23 | 37.61 | 35.98 | 36.03 | 26,464,292 | -0.41(-1.12%) |
Mar 04, 2022 | 34.12 | 36.49 | 34.00 | 36.44 | 30,969,754 | +2.08(+6.06%) |
Mar 03, 2022 | 33.78 | 34.95 | 33.78 | 34.36 | 21,539,188 | +0.66(+1.96%) |
Mar 02, 2022 | 32.62 | 33.83 | 32.48 | 33.70 | 15,453,756 | +1.24(+3.81%) |
Mar 01, 2022 | 32.88 | 33.35 | 31.97 | 32.46 | 17,671,284 | -0.56(-1.68%) |
Feb 28, 2022 | 32.81 | 33.18 | 32.58 | 33.02 | 18,782,152 | -0.39(-1.17%) |
Feb 25, 2022 | 32.78 | 33.59 | 33.12 | 33.40 | 11,669,514 | +0.79(+2.42%) |
Feb 24, 2022 | 32.20 | 32.66 | 31.76 | 32.62 | 13,912,453 | +0.19(+0.60%) |
Feb 23, 2022 | 33.36 | 33.51 | 32.36 | 32.42 | 13,410,801 | -0.82(-2.45%) |
Feb 22, 2022 | 33.82 | 34.07 | 33.07 | 33.24 | 21,187,256 | -0.41(-1.21%) |
Feb 18, 2022 | 33.65 | 0 | -0.43(-1.25%) | |||
Feb 17, 2022 | 33.98 | 34.38 | 33.87 | 34.07 | 15,434,901 | -0.07(-0.20%) |
Feb 16, 2022 | 33.66 | 34.24 | 33.46 | 34.14 | 11,240,249 | +0.60(+1.79%) |
Feb 15, 2022 | 33.25 | 33.95 | 33.25 | 33.54 | 18,761,914 | +0.61(+1.86%) |
Feb 14, 2022 | 32.44 | 33.04 | 32.39 | 32.93 | 14,419,008 | +0.53(+1.65%) |
Feb 11, 2022 | 32.93 | 33.19 | 32.14 | 32.39 | 12,406,970 | -0.60(-1.82%) |
Feb 10, 2022 | 33.01 | 33.65 | 32.82 | 32.99 | 11,267,095 | -0.73(-2.16%) |
Feb 09, 2022 | 33.21 | 33.80 | 33.18 | 33.72 | 11,509,291 | +0.61(+1.85%) |
Feb 08, 2022 | 32.79 | 33.49 | 32.67 | 33.11 | 13,990,926 | +0.45(+1.37%) |
Feb 07, 2022 | 33.41 | 33.51 | 32.52 | 32.66 | 12,676,021 | -0.63(-1.90%) |
Feb 04, 2022 | 33.08 | 33.54 | 32.96 | 33.30 | 14,038,265 | -0.30(-0.90%) |
Feb 03, 2022 | 33.85 | 33.53 | 33.60 | 13,486,130 | -0.58(-1.70%) | |
Feb 02, 2022 | 33.70 | 34.25 | 33.61 | 34.18 | 10,382,550 | +0.48(+1.41%) |