Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.94 | 32.17 | 30.99 | 31.13 | 3,076,041 | -0.78(-2.43%) |
Apr 28, 2022 | 31.48 | 32.09 | 30.97 | 31.91 | 3,057,277 | +0.74(+2.36%) |
Apr 27, 2022 | 31.38 | 31.53 | 30.81 | 31.17 | 3,146,020 | +0.11(+0.34%) |
Apr 26, 2022 | 31.32 | 31.71 | 30.99 | 31.07 | 4,017,588 | -0.13(-0.42%) |
Apr 25, 2022 | 31.54 | 31.54 | 30.03 | 31.20 | 5,060,143 | -0.91(-2.83%) |
Apr 22, 2022 | 33.01 | 33.23 | 31.97 | 32.11 | 2,481,019 | -0.98(-2.97%) |
Apr 21, 2022 | 33.88 | 33.98 | 33.01 | 33.09 | 3,347,301 | -0.59(-1.75%) |
Apr 20, 2022 | 33.19 | 33.79 | 32.96 | 33.68 | 2,818,565 | +0.63(+1.91%) |
Apr 19, 2022 | 32.58 | 33.18 | 32.49 | 33.05 | 2,900,393 | +0.41(+1.25%) |
Apr 18, 2022 | 32.87 | 33.06 | 32.54 | 32.64 | 2,453,654 | -0.07(-0.20%) |
Apr 14, 2022 | 32.60 | 32.92 | 32.44 | 32.70 | 2,407,998 | -0.06(-0.17%) |
Apr 13, 2022 | 32.51 | 32.87 | 32.20 | 32.76 | 3,754,584 | +0.40(+1.24%) |
Apr 12, 2022 | 31.75 | 32.41 | 31.65 | 32.36 | 3,753,743 | +0.96(+3.05%) |
Apr 11, 2022 | 31.64 | 31.73 | 31.26 | 31.40 | 1,873,873 | -0.47(-1.49%) |
Apr 08, 2022 | 31.54 | 31.88 | 31.25 | 31.88 | 2,798,249 | +0.40(+1.27%) |
Apr 07, 2022 | 31.48 | 31.61 | 30.86 | 31.48 | 4,229,966 | +0.12(+0.39%) |
Apr 06, 2022 | 31.48 | 31.69 | 31.09 | 31.35 | 3,714,022 | -0.06(-0.18%) |
Apr 05, 2022 | 31.77 | 32.02 | 31.22 | 31.41 | 3,780,264 | -0.25(-0.80%) |
Apr 04, 2022 | 31.69 | 31.72 | 31.25 | 31.66 | 3,022,720 | +0.28(+0.89%) |
Apr 01, 2022 | 31.42 | 31.89 | 31.19 | 31.39 | 3,775,646 | +0.07(+0.21%) |
Mar 31, 2022 | 31.45 | 31.82 | 31.28 | 31.32 | 3,768,042 | -0.25(-0.80%) |
Mar 30, 2022 | 31.72 | 31.93 | 31.48 | 31.57 | 2,950,955 | -0.01(-0.03%) |
Mar 29, 2022 | 30.99 | 31.58 | 30.87 | 31.58 | 3,729,339 | +0.30(+0.97%) |
Mar 28, 2022 | 31.38 | 31.39 | 30.77 | 31.28 | 2,969,091 | -0.28(-0.88%) |
Mar 25, 2022 | 31.09 | 31.67 | 31.07 | 31.56 | 2,742,644 | +0.45(+1.45%) |
Mar 24, 2022 | 30.76 | 31.17 | 30.67 | 31.11 | 2,356,457 | +0.53(+1.74%) |
Mar 23, 2022 | 30.72 | 30.87 | 30.48 | 30.58 | 3,235,626 | +0.15(+0.48%) |
Mar 22, 2022 | 30.36 | 30.47 | 29.94 | 30.43 | 2,838,171 | +0.13(+0.43%) |
Mar 21, 2022 | 29.85 | 30.45 | 29.85 | 30.30 | 3,201,455 | +0.67(+2.26%) |
Mar 18, 2022 | 29.71 | 29.80 | 29.32 | 29.63 | 4,023,042 | -0.11(-0.36%) |
Mar 17, 2022 | 29.69 | 30.02 | 29.48 | 29.73 | 2,851,197 | +0.40(+1.37%) |
Mar 16, 2022 | 29.24 | 29.51 | 28.86 | 29.33 | 4,509,736 | +0.20(+0.67%) |
Mar 15, 2022 | 28.87 | 29.40 | 28.52 | 29.14 | 11,332,917 | -0.33(-1.11%) |
Mar 14, 2022 | 30.26 | 30.27 | 29.13 | 29.46 | 5,788,740 | -1.05(-3.46%) |
Mar 11, 2022 | 31.32 | 31.71 | 30.45 | 30.52 | 5,301,685 | -1.01(-3.19%) |
Mar 10, 2022 | 31.11 | 31.78 | 31.05 | 31.53 | 5,658,699 | +0.58(+1.88%) |
Mar 09, 2022 | 30.83 | 31.39 | 30.54 | 30.94 | 8,758,636 | -0.47(-1.51%) |
Mar 08, 2022 | 31.64 | 32.49 | 31.24 | 31.42 | 13,367,525 | +0.28(+0.89%) |
Mar 07, 2022 | 31.83 | 32.17 | 30.80 | 31.14 | 5,884,501 | -0.33(-1.04%) |
Mar 04, 2022 | 31.25 | 31.57 | 30.94 | 31.47 | 4,685,907 | +0.25(+0.79%) |
Mar 03, 2022 | 31.15 | 31.50 | 30.91 | 31.22 | 5,083,097 | -0.12(-0.39%) |
Mar 02, 2022 | 31.21 | 31.50 | 31.04 | 31.35 | 5,968,447 | +0.35(+1.13%) |
Mar 01, 2022 | 30.93 | 31.08 | 30.27 | 30.99 | 6,369,853 | +0.25(+0.82%) |
Feb 28, 2022 | 29.35 | 30.76 | 29.35 | 30.74 | 7,175,431 | +1.05(+3.53%) |
Feb 25, 2022 | 29.14 | 29.81 | 29.32 | 29.69 | 4,188,803 | +0.66(+2.28%) |
Feb 24, 2022 | 29.28 | 29.55 | 28.45 | 29.03 | 3,952,951 | -0.26(-0.89%) |
Feb 23, 2022 | 29.33 | 29.51 | 29.05 | 29.29 | 2,869,246 | +0.11(+0.39%) |
Feb 22, 2022 | 29.83 | 30.05 | 28.67 | 29.18 | 3,126,602 | -0.55(-1.84%) |
Feb 18, 2022 | 29.73 | 0 | -0.33(-1.09%) | |||
Feb 17, 2022 | 30.35 | 30.45 | 29.87 | 30.05 | 3,267,390 | -0.25(-0.81%) |
Feb 16, 2022 | 30.47 | 30.94 | 30.17 | 30.30 | 2,718,627 | +0.06(+0.19%) |
Feb 15, 2022 | 30.17 | 30.42 | 29.94 | 30.24 | 3,535,327 | -0.18(-0.59%) |
Feb 14, 2022 | 31.02 | 31.07 | 30.41 | 30.42 | 2,976,096 | -0.74(-2.36%) |
Feb 11, 2022 | 30.31 | 31.17 | 30.27 | 31.16 | 4,976,687 | +1.07(+3.56%) |
Feb 10, 2022 | 30.53 | 30.89 | 29.88 | 30.09 | 6,122,299 | -0.61(-2.00%) |
Feb 09, 2022 | 30.57 | 31.01 | 30.55 | 30.70 | 3,194,715 | +0.20(+0.66%) |
Feb 08, 2022 | 30.64 | 30.81 | 30.26 | 30.50 | 3,190,525 | -0.26(-0.84%) |
Feb 07, 2022 | 30.78 | 31.00 | 30.41 | 30.76 | 5,429,454 | -0.06(-0.18%) |
Feb 04, 2022 | 30.55 | 30.96 | 30.31 | 30.81 | 4,195,973 | +0.42(+1.37%) |
Feb 03, 2022 | 30.16 | 30.52 | 29.96 | 30.39 | 4,681,804 | -0.07(-0.24%) |
Feb 02, 2022 | 30.11 | 30.49 | 29.78 | 30.47 | 4,633,082 | +0.43(+1.44%) |