Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.60 | 33.16 | 31.38 | 31.47 | 5,576,474 | -0.90(-2.78%) |
Apr 28, 2022 | 32.04 | 32.39 | 31.46 | 32.37 | 1,643,928 | +0.64(+2.03%) |
Apr 27, 2022 | 32.05 | 32.25 | 31.35 | 31.72 | 1,183,108 | -0.33(-1.02%) |
Apr 26, 2022 | 32.67 | 33.21 | 32.04 | 32.05 | 1,380,933 | -0.79(-2.39%) |
Apr 25, 2022 | 32.00 | 32.88 | 31.30 | 32.84 | 1,586,213 | +0.87(+2.71%) |
Apr 22, 2022 | 32.15 | 32.25 | 31.62 | 31.97 | 1,206,184 | -0.34(-1.07%) |
Apr 21, 2022 | 32.14 | 32.89 | 32.14 | 32.31 | 1,682,710 | -0.78(-2.35%) |
Apr 20, 2022 | 33.02 | 33.30 | 32.79 | 33.09 | 927,608 | +0.32(+0.97%) |
Apr 19, 2022 | 31.75 | 32.84 | 31.75 | 32.77 | 1,115,991 | +1.10(+3.49%) |
Apr 18, 2022 | 31.64 | 31.88 | 31.16 | 31.67 | 1,361,519 | -0.01(-0.03%) |
Apr 14, 2022 | 31.59 | 31.91 | 31.41 | 31.68 | 705,820 | +0.09(+0.28%) |
Apr 13, 2022 | 31.48 | 31.92 | 31.44 | 31.59 | 718,130 | +0.06(+0.20%) |
Apr 12, 2022 | 32.01 | 32.40 | 31.43 | 31.53 | 1,332,602 | -0.22(-0.70%) |
Apr 11, 2022 | 31.14 | 32.10 | 31.14 | 31.75 | 1,287,895 | +0.32(+1.01%) |
Apr 08, 2022 | 30.95 | 31.99 | 30.64 | 31.43 | 1,235,514 | +0.60(+1.95%) |
Apr 07, 2022 | 31.18 | 31.34 | 29.85 | 30.83 | 3,783,627 | -0.67(-2.13%) |
Apr 06, 2022 | 30.96 | 31.64 | 30.78 | 31.50 | 1,314,345 | +0.33(+1.05%) |
Apr 05, 2022 | 31.55 | 31.75 | 30.93 | 31.18 | 1,056,466 | -0.46(-1.45%) |
Apr 04, 2022 | 31.57 | 31.84 | 31.20 | 31.63 | 996,956 | +0.26(+0.82%) |
Apr 01, 2022 | 30.88 | 31.41 | 30.81 | 31.38 | 2,017,244 | +0.64(+2.10%) |
Mar 31, 2022 | 32.01 | 32.13 | 30.71 | 30.73 | 1,896,403 | -1.47(-4.55%) |
Mar 30, 2022 | 32.66 | 32.79 | 31.97 | 32.20 | 1,070,301 | -0.76(-2.30%) |
Mar 29, 2022 | 32.12 | 33.07 | 32.12 | 32.96 | 1,235,442 | +1.24(+3.90%) |
Mar 28, 2022 | 31.71 | 31.86 | 31.31 | 31.72 | 906,821 | -0.04(-0.14%) |
Mar 25, 2022 | 31.77 | 32.03 | 31.62 | 31.77 | 1,242,468 | +0.04(+0.11%) |
Mar 24, 2022 | 31.64 | 31.87 | 31.38 | 31.73 | 881,971 | +0.14(+0.45%) |
Mar 23, 2022 | 32.06 | 32.14 | 31.55 | 31.59 | 973,520 | -0.61(-1.89%) |
Mar 22, 2022 | 32.25 | 32.72 | 31.80 | 32.20 | 1,264,316 | +0.11(+0.33%) |
Mar 21, 2022 | 32.76 | 32.99 | 31.88 | 32.09 | 1,117,965 | -0.57(-1.73%) |
Mar 18, 2022 | 32.08 | 32.77 | 31.55 | 32.66 | 3,819,339 | +0.44(+1.37%) |
Mar 17, 2022 | 32.32 | 32.42 | 31.94 | 32.22 | 1,661,842 | -0.37(-1.14%) |
Mar 16, 2022 | 32.28 | 32.88 | 31.81 | 32.59 | 1,567,192 | +0.53(+1.65%) |
Mar 15, 2022 | 31.79 | 32.26 | 31.70 | 32.06 | 1,522,232 | +0.43(+1.37%) |
Mar 14, 2022 | 31.94 | 32.08 | 31.33 | 31.63 | 1,323,905 | +0.11(+0.36%) |
Mar 11, 2022 | 31.92 | 32.20 | 31.48 | 31.51 | 938,754 | -0.24(-0.77%) |
Mar 10, 2022 | 31.79 | 31.49 | 31.76 | 964,635 | -0.51(-1.60%) | |
Mar 09, 2022 | 32.42 | 32.88 | 32.19 | 32.27 | 803,252 | +0.33(+1.04%) |
Mar 08, 2022 | 31.42 | 32.72 | 31.24 | 31.94 | 1,597,243 | +0.70(+2.24%) |
Mar 07, 2022 | 32.42 | 32.42 | 30.84 | 31.24 | 1,846,292 | -1.32(-4.05%) |
Mar 04, 2022 | 32.71 | 32.99 | 31.92 | 32.56 | 1,235,004 | -0.45(-1.35%) |
Mar 03, 2022 | 32.98 | 33.34 | 32.71 | 33.00 | 1,078,351 | +0.16(+0.48%) |
Mar 02, 2022 | 31.96 | 33.00 | 31.92 | 32.85 | 1,133,524 | +1.05(+3.29%) |
Mar 01, 2022 | 32.17 | 32.36 | 31.38 | 31.80 | 1,257,963 | -0.57(-1.75%) |
Feb 28, 2022 | 32.06 | 32.60 | 31.90 | 32.37 | 1,136,693 | -0.20(-0.62%) |
Feb 25, 2022 | 31.55 | 32.65 | 31.77 | 32.57 | 1,400,089 | +1.03(+3.27%) |
Feb 24, 2022 | 30.69 | 31.65 | 30.45 | 31.54 | 1,666,802 | -0.11(-0.36%) |
Feb 23, 2022 | 32.13 | 32.46 | 31.54 | 31.65 | 1,392,144 | -0.26(-0.82%) |
Feb 22, 2022 | 33.21 | 33.28 | 31.83 | 31.91 | 2,025,663 | -1.68(-4.99%) |
Feb 18, 2022 | 33.59 | 0 | -0.10(-0.28%) | |||
Feb 17, 2022 | 34.09 | 34.22 | 33.62 | 33.68 | 1,289,635 | -0.76(-2.20%) |
Feb 16, 2022 | 34.00 | 34.59 | 33.93 | 34.44 | 1,258,475 | +0.25(+0.74%) |
Feb 15, 2022 | 33.97 | 34.39 | 33.88 | 34.19 | 1,226,890 | +0.61(+1.82%) |
Feb 14, 2022 | 33.46 | 33.75 | 33.15 | 33.58 | 1,421,836 | +0.21(+0.63%) |
Feb 11, 2022 | 33.48 | 34.16 | 33.09 | 33.37 | 1,320,492 | -0.08(-0.23%) |
Feb 10, 2022 | 33.48 | 34.39 | 33.39 | 33.45 | 1,819,698 | -0.65(-1.92%) |
Feb 09, 2022 | 33.32 | 34.25 | 33.11 | 34.10 | 2,265,029 | +0.58(+1.74%) |
Feb 08, 2022 | 33.17 | 34.58 | 33.03 | 33.52 | 2,945,759 | +0.86(+2.65%) |
Feb 07, 2022 | 33.16 | 33.35 | 32.58 | 32.65 | 1,727,235 | -0.41(-1.24%) |
Feb 04, 2022 | 33.46 | 33.50 | 32.52 | 33.06 | 1,699,955 | -0.39(-1.17%) |
Feb 03, 2022 | 34.05 | 33.46 | 33.46 | 1,141,220 | -0.80(-2.34%) | |
Feb 02, 2022 | 35.00 | 35.28 | 34.05 | 34.26 | 1,934,008 | -0.74(-2.12%) |