Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.99 | 32.22 | 31.02 | 31.09 | 7,029,660 | -1.23(-3.81%) |
Apr 28, 2022 | 32.28 | 32.48 | 31.98 | 32.32 | 2,463,311 | +0.23(+0.71%) |
Apr 27, 2022 | 32.40 | 32.59 | 31.99 | 32.10 | 1,907,269 | -0.24(-0.76%) |
Apr 26, 2022 | 32.64 | 33.04 | 32.33 | 32.34 | 1,678,014 | -0.55(-1.68%) |
Apr 25, 2022 | 33.14 | 33.16 | 32.06 | 32.89 | 1,469,811 | -0.31(-0.93%) |
Apr 22, 2022 | 33.82 | 33.82 | 33.18 | 33.20 | 1,140,165 | -0.65(-1.93%) |
Apr 21, 2022 | 34.18 | 34.63 | 33.74 | 33.85 | 1,466,405 | -0.08(-0.24%) |
Apr 20, 2022 | 33.41 | 33.98 | 33.28 | 33.94 | 1,498,543 | +0.65(+1.96%) |
Apr 19, 2022 | 32.69 | 33.39 | 32.46 | 33.28 | 1,028,050 | +0.77(+2.37%) |
Apr 18, 2022 | 32.40 | 32.77 | 32.33 | 32.51 | 1,064,917 | +0.13(+0.39%) |
Apr 14, 2022 | 32.64 | 32.89 | 32.31 | 32.39 | 1,051,099 | -0.17(-0.53%) |
Apr 13, 2022 | 32.56 | 32.77 | 32.41 | 32.56 | 1,316,667 | -0.05(-0.14%) |
Apr 12, 2022 | 32.68 | 33.10 | 32.50 | 32.60 | 1,156,830 | -0.06(-0.19%) |
Apr 11, 2022 | 33.09 | 33.27 | 32.44 | 32.67 | 1,534,323 | -0.28(-0.85%) |
Apr 08, 2022 | 33.03 | 33.16 | 32.82 | 32.95 | 1,617,739 | +0.05(+0.14%) |
Apr 07, 2022 | 33.07 | 33.16 | 32.32 | 32.90 | 1,655,243 | -0.16(-0.49%) |
Apr 06, 2022 | 32.75 | 33.51 | 32.67 | 33.07 | 2,255,109 | +0.36(+1.11%) |
Apr 05, 2022 | 32.92 | 33.18 | 32.45 | 32.70 | 2,459,180 | -0.17(-0.52%) |
Apr 04, 2022 | 33.10 | 33.26 | 32.55 | 32.88 | 3,071,743 | -0.39(-1.17%) |
Apr 01, 2022 | 33.06 | 33.27 | 32.85 | 33.27 | 2,562,645 | +0.44(+1.33%) |
Mar 31, 2022 | 33.14 | 33.48 | 32.83 | 32.83 | 1,776,952 | -0.26(-0.79%) |
Mar 30, 2022 | 33.03 | 33.26 | 32.76 | 33.09 | 1,775,118 | -0.08(-0.25%) |
Mar 29, 2022 | 32.46 | 33.19 | 32.46 | 33.18 | 1,406,086 | +0.92(+2.87%) |
Mar 28, 2022 | 32.49 | 32.55 | 31.97 | 32.25 | 2,234,322 | -0.20(-0.61%) |
Mar 25, 2022 | 32.23 | 32.55 | 32.16 | 32.45 | 1,996,544 | +0.34(+1.07%) |
Mar 24, 2022 | 31.82 | 32.22 | 31.63 | 32.11 | 1,594,136 | +0.51(+1.61%) |
Mar 23, 2022 | 31.63 | 31.87 | 31.57 | 31.60 | 1,904,807 | -0.17(-0.54%) |
Mar 22, 2022 | 32.04 | 32.41 | 31.65 | 31.77 | 2,937,300 | -0.17(-0.54%) |
Mar 21, 2022 | 32.04 | 32.69 | 31.51 | 31.94 | 3,592,491 | -0.02(-0.06%) |
Mar 18, 2022 | 31.89 | 32.30 | 31.44 | 31.96 | 11,479,257 | -0.10(-0.31%) |
Mar 17, 2022 | 32.26 | 32.60 | 31.99 | 32.06 | 3,763,312 | -0.41(-1.26%) |
Mar 16, 2022 | 32.29 | 33.11 | 32.08 | 32.47 | 3,076,136 | +0.32(+0.99%) |
Mar 15, 2022 | 31.66 | 32.87 | 31.66 | 32.15 | 2,978,978 | +0.26(+0.82%) |
Mar 14, 2022 | 30.48 | 32.50 | 30.29 | 31.89 | 4,431,529 | +2.19(+7.37%) |
Mar 11, 2022 | 30.79 | 30.79 | 29.64 | 29.70 | 1,761,437 | -1.00(-3.24%) |
Mar 10, 2022 | 30.81 | 31.06 | 30.43 | 30.69 | 1,754,366 | -0.47(-1.50%) |
Mar 09, 2022 | 31.25 | 31.76 | 31.03 | 31.16 | 2,840,707 | +0.43(+1.40%) |
Mar 08, 2022 | 31.09 | 31.48 | 29.96 | 30.73 | 2,718,311 | -0.04(-0.15%) |
Mar 07, 2022 | 32.22 | 32.28 | 30.43 | 30.78 | 3,415,391 | -1.82(-5.59%) |
Mar 04, 2022 | 33.19 | 33.28 | 32.34 | 32.60 | 2,667,301 | -0.77(-2.31%) |
Mar 03, 2022 | 33.48 | 33.78 | 33.21 | 33.37 | 2,744,728 | -0.04(-0.11%) |
Mar 02, 2022 | 32.87 | 33.73 | 32.76 | 33.40 | 2,595,934 | +0.74(+2.25%) |
Mar 01, 2022 | 34.26 | 34.43 | 32.48 | 32.67 | 2,938,886 | -1.81(-5.25%) |
Feb 28, 2022 | 34.35 | 34.86 | 34.19 | 34.48 | 3,971,526 | -0.27(-0.77%) |
Feb 25, 2022 | 33.75 | 34.78 | 34.19 | 34.75 | 1,607,008 | +1.25(+3.72%) |
Feb 24, 2022 | 33.44 | 33.77 | 32.80 | 33.50 | 2,696,965 | -0.15(-0.45%) |
Feb 23, 2022 | 34.34 | 34.62 | 33.65 | 33.65 | 1,768,431 | -0.80(-2.32%) |
Feb 22, 2022 | 34.30 | 34.79 | 33.94 | 34.45 | 1,885,553 | +0.33(+0.97%) |
Feb 18, 2022 | 34.12 | 0 | -0.48(-1.40%) | |||
Feb 17, 2022 | 34.61 | 34.79 | 33.84 | 34.61 | 2,245,728 | +0.54(+1.58%) |
Feb 16, 2022 | 34.13 | 34.51 | 33.93 | 34.07 | 1,415,941 | -0.13(-0.39%) |
Feb 15, 2022 | 33.81 | 34.37 | 33.62 | 34.20 | 1,707,642 | +0.57(+1.71%) |
Feb 14, 2022 | 34.78 | 34.89 | 33.49 | 33.63 | 2,664,167 | -1.15(-3.30%) |
Feb 11, 2022 | 35.09 | 35.66 | 34.58 | 34.78 | 1,620,860 | -0.22(-0.64%) |
Feb 10, 2022 | 35.61 | 35.99 | 34.82 | 35.00 | 1,792,388 | -0.93(-2.60%) |
Feb 09, 2022 | 36.26 | 36.46 | 35.82 | 35.93 | 1,878,055 | -0.14(-0.40%) |
Feb 08, 2022 | 36.66 | 37.09 | 36.00 | 36.08 | 2,016,872 | -0.53(-1.45%) |
Feb 07, 2022 | 37.29 | 37.40 | 36.48 | 36.61 | 1,996,713 | -0.84(-2.25%) |
Feb 04, 2022 | 38.78 | 38.84 | 37.23 | 37.45 | 1,836,608 | -1.61(-4.13%) |
Feb 03, 2022 | 40.34 | 39.06 | 2,350,212 | -1.87(-4.56%) | ||
Feb 02, 2022 | 41.14 | 41.38 | 40.77 | 40.93 | 1,728,265 | -0.17(-0.41%) |