Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.80 | 32.98 | 32.26 | 32.26 | 9,455,722 | -0.42(-1.30%) |
Apr 28, 2022 | 32.38 | 32.74 | 32.12 | 32.68 | 8,995,456 | +0.50(+1.55%) |
Apr 27, 2022 | 32.15 | 32.38 | 31.97 | 32.18 | 8,376,552 | +0.15(+0.47%) |
Apr 26, 2022 | 32.65 | 32.66 | 32.02 | 32.03 | 12,743,441 | -0.89(-2.69%) |
Apr 25, 2022 | 32.74 | 32.95 | 32.46 | 32.92 | 13,230,447 | -0.18(-0.54%) |
Apr 22, 2022 | 33.63 | 33.63 | 33.06 | 33.10 | 10,466,458 | -0.60(-1.79%) |
Apr 21, 2022 | 34.40 | 34.44 | 33.64 | 33.70 | 10,919,102 | -0.40(-1.16%) |
Apr 20, 2022 | 34.13 | 34.21 | 34.01 | 34.10 | 2,798,884 | +0.24(+0.70%) |
Apr 19, 2022 | 33.54 | 33.86 | 33.50 | 33.86 | 4,474,452 | +0.15(+0.45%) |
Apr 18, 2022 | 33.69 | 33.92 | 33.63 | 33.71 | 6,417,949 | -0.14(-0.42%) |
Apr 14, 2022 | 34.04 | 34.11 | 33.83 | 33.85 | 6,878,752 | -0.18(-0.53%) |
Apr 13, 2022 | 33.68 | 34.04 | 33.67 | 34.03 | 5,525,679 | +0.39(+1.15%) |
Apr 12, 2022 | 33.94 | 34.01 | 33.57 | 33.64 | 7,359,021 | -0.25(-0.72%) |
Apr 11, 2022 | 34.05 | 34.15 | 33.84 | 33.89 | 4,560,621 | -0.33(-0.96%) |
Apr 08, 2022 | 34.11 | 34.35 | 34.06 | 34.22 | 8,148,347 | -0.02(-0.06%) |
Apr 07, 2022 | 34.19 | 34.33 | 33.94 | 34.24 | 11,221,598 | +0.05(+0.14%) |
Apr 06, 2022 | 34.24 | 34.38 | 34.03 | 34.19 | 7,821,237 | -0.44(-1.28%) |
Apr 05, 2022 | 34.90 | 35.02 | 34.54 | 34.63 | 5,513,229 | -0.43(-1.24%) |
Apr 04, 2022 | 34.88 | 35.08 | 34.84 | 35.07 | 5,933,387 | +0.16(+0.46%) |
Apr 01, 2022 | 34.80 | 34.91 | 34.65 | 34.91 | 4,594,404 | +0.28(+0.82%) |
Mar 31, 2022 | 34.95 | 35.07 | 34.59 | 34.63 | 4,676,702 | -0.55(-1.55%) |
Mar 30, 2022 | 35.20 | 35.30 | 35.04 | 35.17 | 3,934,482 | -0.14(-0.40%) |
Mar 29, 2022 | 35.29 | 35.38 | 35.02 | 35.31 | 5,074,860 | +0.69(+1.99%) |
Mar 28, 2022 | 34.49 | 34.63 | 34.35 | 34.63 | 6,822,720 | -0.08(-0.22%) |
Mar 25, 2022 | 34.67 | 34.74 | 34.47 | 34.70 | 5,423,537 | +0.04(+0.11%) |
Mar 24, 2022 | 34.53 | 34.68 | 34.43 | 34.66 | 5,283,430 | +0.27(+0.80%) |
Mar 23, 2022 | 34.45 | 34.60 | 34.38 | 34.39 | 6,469,309 | -0.44(-1.27%) |
Mar 22, 2022 | 34.68 | 34.87 | 34.68 | 34.83 | 4,878,782 | +0.32(+0.93%) |
Mar 21, 2022 | 34.60 | 34.67 | 34.34 | 34.51 | 5,251,534 | -0.19(-0.54%) |
Mar 18, 2022 | 34.11 | 34.74 | 34.07 | 34.70 | 11,777,782 | +0.31(+0.90%) |
Mar 17, 2022 | 33.95 | 34.44 | 33.93 | 34.39 | 8,175,894 | +0.29(+0.86%) |
Mar 16, 2022 | 33.57 | 34.11 | 33.31 | 34.10 | 10,122,693 | +1.10(+3.34%) |
Mar 15, 2022 | 32.81 | 33.03 | 32.65 | 32.99 | 9,688,198 | +0.34(+1.04%) |
Mar 14, 2022 | 32.91 | 33.08 | 32.59 | 32.65 | 9,755,619 | +0.20(+0.61%) |
Mar 11, 2022 | 33.06 | 33.08 | 32.44 | 32.46 | 11,263,541 | -0.31(-0.95%) |
Mar 10, 2022 | 32.69 | 32.59 | 32.77 | 8,318,305 | -0.37(-1.11%) | |
Mar 09, 2022 | 32.81 | 33.34 | 32.65 | 33.14 | 13,224,405 | +1.19(+3.72%) |
Mar 08, 2022 | 32.02 | 32.51 | 31.59 | 31.95 | 24,942,824 | +0.20(+0.62%) |
Mar 07, 2022 | 32.48 | 32.54 | 31.62 | 31.75 | 17,805,690 | -0.98(-3.00%) |
Mar 04, 2022 | 32.77 | 32.79 | 32.44 | 32.73 | 20,104,586 | -0.87(-2.58%) |
Mar 03, 2022 | 34.06 | 34.06 | 33.47 | 33.60 | 6,983,725 | -0.54(-1.57%) |
Mar 02, 2022 | 33.95 | 34.21 | 33.81 | 34.13 | 12,883,013 | +0.41(+1.23%) |
Mar 01, 2022 | 34.25 | 34.35 | 33.51 | 33.72 | 10,166,477 | -0.69(-2.00%) |
Feb 28, 2022 | 34.27 | 34.75 | 34.19 | 34.41 | 10,739,932 | -0.54(-1.54%) |
Feb 25, 2022 | 34.41 | 34.95 | 34.47 | 34.95 | 11,048,070 | +0.88(+2.57%) |
Feb 24, 2022 | 33.31 | 34.11 | 33.25 | 34.07 | 21,540,986 | -0.48(-1.39%) |
Feb 23, 2022 | 35.17 | 35.21 | 34.48 | 34.55 | 9,721,742 | -0.29(-0.84%) |
Feb 22, 2022 | 34.94 | 35.12 | 34.61 | 34.84 | 6,975,664 | -0.39(-1.10%) |
Feb 18, 2022 | 35.23 | 0 | -0.18(-0.51%) | |||
Feb 17, 2022 | 35.70 | 35.71 | 35.37 | 35.41 | 5,303,952 | -0.53(-1.47%) |
Feb 16, 2022 | 35.68 | 36.00 | 35.64 | 35.94 | 6,005,005 | +0.15(+0.42%) |
Feb 15, 2022 | 35.59 | 35.80 | 35.52 | 35.79 | 4,853,570 | +0.58(+1.66%) |
Feb 14, 2022 | 35.29 | 35.30 | 34.95 | 35.20 | 8,124,733 | -0.21(-0.59%) |
Feb 11, 2022 | 35.90 | 36.03 | 35.31 | 35.41 | 8,916,572 | -0.49(-1.37%) |
Feb 10, 2022 | 35.82 | 36.38 | 35.81 | 35.90 | 5,649,172 | -0.43(-1.19%) |
Feb 09, 2022 | 36.23 | 36.33 | 36.19 | 36.33 | 3,797,765 | +0.57(+1.58%) |
Feb 08, 2022 | 35.59 | 35.82 | 35.49 | 35.77 | 4,959,947 | +0.18(+0.50%) |
Feb 07, 2022 | 35.54 | 35.76 | 35.51 | 35.59 | 4,506,787 | +0.08(+0.21%) |
Feb 04, 2022 | 35.38 | 35.67 | 35.26 | 35.51 | 5,287,620 | +0.06(+0.16%) |
Feb 03, 2022 | 35.62 | 35.42 | 35.46 | 4,991,682 | -0.56(-1.54%) | |
Feb 02, 2022 | 35.99 | 36.03 | 35.80 | 36.01 | 5,442,839 | +0.28(+0.79%) |