Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.96 | 32.25 | 31.10 | 31.17 | 1,000,329 | -0.86(-2.68%) |
Apr 28, 2022 | 31.72 | 32.17 | 30.88 | 32.03 | 888,892 | +0.44(+1.39%) |
Apr 27, 2022 | 31.20 | 32.21 | 31.04 | 31.59 | 1,029,062 | +0.30(+0.97%) |
Apr 26, 2022 | 32.08 | 32.30 | 31.24 | 31.28 | 1,140,844 | -1.11(-3.41%) |
Apr 25, 2022 | 32.85 | 33.10 | 31.64 | 32.39 | 1,458,006 | -0.89(-2.66%) |
Apr 22, 2022 | 34.40 | 34.65 | 33.26 | 33.27 | 733,379 | -1.40(-4.04%) |
Apr 21, 2022 | 35.57 | 35.58 | 34.58 | 34.67 | 688,337 | -0.54(-1.54%) |
Apr 20, 2022 | 35.61 | 35.82 | 35.16 | 35.22 | 1,189,484 | -0.11(-0.32%) |
Apr 19, 2022 | 34.80 | 35.35 | 34.67 | 35.33 | 1,188,679 | +0.53(+1.53%) |
Apr 18, 2022 | 34.32 | 35.00 | 34.06 | 34.80 | 1,026,377 | +0.77(+2.27%) |
Apr 14, 2022 | 33.97 | 34.29 | 33.86 | 34.03 | 969,751 | -0.10(-0.31%) |
Apr 13, 2022 | 33.91 | 34.27 | 33.66 | 34.13 | 842,871 | +0.35(+1.04%) |
Apr 12, 2022 | 33.19 | 34.08 | 33.06 | 33.78 | 1,244,471 | +0.81(+2.46%) |
Apr 11, 2022 | 33.87 | 33.96 | 32.65 | 32.97 | 1,455,009 | -0.97(-2.86%) |
Apr 08, 2022 | 34.86 | 34.87 | 33.71 | 33.94 | 1,975,861 | -0.93(-2.68%) |
Apr 07, 2022 | 33.96 | 34.96 | 33.71 | 34.87 | 2,121,564 | +1.02(+3.01%) |
Apr 06, 2022 | 33.61 | 33.98 | 33.29 | 33.86 | 1,602,453 | -0.03(-0.08%) |
Apr 05, 2022 | 34.19 | 34.39 | 33.68 | 33.88 | 2,563,758 | -0.26(-0.75%) |
Apr 04, 2022 | 34.38 | 34.45 | 33.93 | 34.14 | 2,041,526 | -0.31(-0.91%) |
Apr 01, 2022 | 34.38 | 34.67 | 34.22 | 34.46 | 1,960,673 | +0.25(+0.72%) |
Mar 31, 2022 | 33.52 | 34.33 | 33.41 | 34.21 | 2,008,343 | +0.46(+1.36%) |
Mar 30, 2022 | 33.73 | 34.60 | 33.37 | 33.75 | 2,364,504 | +0.17(+0.51%) |
Mar 29, 2022 | 33.30 | 33.68 | 32.37 | 33.58 | 3,797,728 | +0.36(+1.09%) |
Mar 28, 2022 | 33.33 | 33.41 | 32.80 | 33.22 | 2,366,886 | -0.20(-0.60%) |
Mar 25, 2022 | 32.47 | 33.43 | 32.47 | 33.42 | 995,318 | +0.93(+2.87%) |
Mar 24, 2022 | 32.45 | 32.70 | 32.17 | 32.48 | 1,244,057 | +0.01(+0.03%) |
Mar 23, 2022 | 32.31 | 32.55 | 32.00 | 32.47 | 1,323,706 | +0.03(+0.09%) |
Mar 22, 2022 | 32.98 | 33.26 | 32.22 | 32.45 | 1,491,743 | -0.29(-0.90%) |
Mar 21, 2022 | 32.16 | 32.78 | 31.89 | 32.74 | 1,291,963 | +0.69(+2.16%) |
Mar 18, 2022 | 31.80 | 32.11 | 30.71 | 32.05 | 1,597,510 | -0.19(-0.59%) |
Mar 17, 2022 | 31.55 | 32.27 | 31.44 | 32.24 | 652,063 | +0.61(+1.92%) |
Mar 16, 2022 | 31.48 | 31.87 | 30.87 | 31.63 | 2,049,253 | +0.28(+0.91%) |
Mar 15, 2022 | 31.76 | 31.80 | 30.72 | 31.35 | 1,356,980 | -0.31(-0.99%) |
Mar 14, 2022 | 32.09 | 32.23 | 31.34 | 31.66 | 2,556,377 | -0.37(-1.15%) |
Mar 11, 2022 | 32.18 | 32.79 | 31.92 | 32.03 | 2,558,434 | -0.11(-0.35%) |
Mar 10, 2022 | 31.37 | 32.14 | 31.29 | 32.14 | 2,002,005 | +0.59(+1.86%) |
Mar 09, 2022 | 31.32 | 31.87 | 30.94 | 31.55 | 2,199,548 | +0.45(+1.43%) |
Mar 08, 2022 | 29.39 | 32.05 | 29.23 | 31.11 | 3,463,870 | +2.10(+7.25%) |
Mar 07, 2022 | 28.86 | 29.67 | 28.60 | 29.01 | 1,388,106 | +0.25(+0.86%) |
Mar 04, 2022 | 29.35 | 29.59 | 28.48 | 28.76 | 1,106,939 | -1.04(-3.50%) |
Mar 03, 2022 | 30.23 | 30.41 | 29.41 | 29.80 | 1,690,166 | -0.31(-1.04%) |
Mar 02, 2022 | 29.07 | 30.20 | 29.07 | 30.11 | 1,755,115 | +1.43(+4.99%) |
Mar 01, 2022 | 28.81 | 29.01 | 28.12 | 28.68 | 1,770,838 | -0.09(-0.30%) |
Feb 28, 2022 | 27.73 | 28.78 | 27.55 | 28.77 | 3,831,896 | +0.49(+1.74%) |
Feb 25, 2022 | 28.78 | 28.76 | 28.02 | 28.28 | 3,121,429 | +0.14(+0.51%) |
Feb 24, 2022 | 28.52 | 28.81 | 27.48 | 28.14 | 2,546,901 | -1.78(-5.95%) |
Feb 23, 2022 | 30.85 | 30.87 | 29.81 | 29.92 | 1,215,398 | -0.60(-1.96%) |
Feb 22, 2022 | 30.38 | 30.71 | 30.22 | 30.51 | 900,892 | +0.14(+0.47%) |
Feb 18, 2022 | 30.37 | 0 | -0.44(-1.41%) | |||
Feb 17, 2022 | 31.26 | 31.55 | 30.76 | 30.81 | 653,245 | -0.80(-2.52%) |
Feb 16, 2022 | 30.83 | 31.79 | 30.62 | 31.60 | 1,151,004 | +0.70(+2.27%) |
Feb 15, 2022 | 30.96 | 31.26 | 30.77 | 30.90 | 1,921,099 | +0.21(+0.68%) |
Feb 14, 2022 | 30.83 | 31.03 | 30.29 | 30.69 | 2,541,850 | -0.03(-0.09%) |
Feb 11, 2022 | 31.44 | 31.62 | 30.44 | 30.72 | 1,281,492 | -1.03(-3.25%) |
Feb 10, 2022 | 32.45 | 32.96 | 31.61 | 31.75 | 1,564,989 | -0.98(-2.98%) |
Feb 09, 2022 | 32.19 | 32.77 | 32.16 | 32.73 | 1,574,851 | +0.71(+2.22%) |
Feb 08, 2022 | 31.36 | 32.06 | 31.32 | 32.02 | 1,105,492 | +0.85(+2.74%) |
Feb 07, 2022 | 31.01 | 31.31 | 30.56 | 31.17 | 2,715,006 | +0.25(+0.80%) |
Feb 04, 2022 | 30.47 | 31.12 | 30.47 | 30.92 | 2,113,927 | +0.36(+1.18%) |
Feb 03, 2022 | 31.00 | 30.31 | 30.56 | 881,366 | -0.50(-1.62%) | |
Feb 02, 2022 | 31.26 | 31.36 | 30.67 | 31.06 | 1,226,219 | -0.20(-0.64%) |