Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.25 | 33.49 | 32.25 | 32.41 | 2,955,037 | -0.81(-2.43%) |
Apr 28, 2022 | 32.77 | 33.41 | 32.24 | 33.22 | 2,937,011 | +0.77(+2.36%) |
Apr 27, 2022 | 32.66 | 32.82 | 32.07 | 32.45 | 3,022,262 | +0.11(+0.34%) |
Apr 26, 2022 | 32.60 | 33.01 | 32.25 | 32.34 | 3,859,546 | -0.14(-0.42%) |
Apr 25, 2022 | 32.83 | 32.83 | 31.26 | 32.48 | 4,861,089 | -0.94(-2.83%) |
Apr 22, 2022 | 34.36 | 34.59 | 33.28 | 33.42 | 2,383,421 | -1.02(-2.97%) |
Apr 21, 2022 | 35.27 | 35.38 | 34.36 | 34.44 | 3,215,626 | -0.61(-1.75%) |
Apr 20, 2022 | 34.55 | 35.17 | 34.31 | 35.06 | 2,707,689 | +0.66(+1.91%) |
Apr 19, 2022 | 33.91 | 34.54 | 33.82 | 34.40 | 2,786,298 | +0.43(+1.25%) |
Apr 18, 2022 | 34.22 | 34.42 | 33.87 | 33.97 | 2,357,133 | -0.07(-0.20%) |
Apr 14, 2022 | 33.93 | 34.27 | 33.77 | 34.04 | 2,313,273 | -0.06(-0.17%) |
Apr 13, 2022 | 33.84 | 34.21 | 33.52 | 34.10 | 3,606,887 | +0.42(+1.24%) |
Apr 12, 2022 | 33.05 | 33.74 | 32.94 | 33.68 | 3,606,079 | +1.00(+3.05%) |
Apr 11, 2022 | 32.94 | 33.03 | 32.54 | 32.69 | 1,800,159 | -0.49(-1.49%) |
Apr 08, 2022 | 32.83 | 33.18 | 32.53 | 33.18 | 2,688,172 | +0.42(+1.27%) |
Apr 07, 2022 | 32.77 | 32.90 | 32.12 | 32.77 | 4,063,569 | +0.13(+0.39%) |
Apr 06, 2022 | 32.77 | 32.99 | 32.36 | 32.64 | 3,567,921 | -0.06(-0.18%) |
Apr 05, 2022 | 33.07 | 33.33 | 32.50 | 32.70 | 3,631,557 | -0.26(-0.80%) |
Apr 04, 2022 | 32.99 | 33.02 | 32.53 | 32.96 | 2,903,813 | +0.29(+0.89%) |
Apr 01, 2022 | 32.71 | 33.19 | 32.47 | 32.67 | 3,627,121 | +0.07(+0.21%) |
Mar 31, 2022 | 32.74 | 33.12 | 32.56 | 32.60 | 3,619,816 | -0.26(-0.80%) |
Mar 30, 2022 | 33.02 | 33.23 | 32.77 | 32.87 | 2,834,871 | -0.01(-0.03%) |
Mar 29, 2022 | 32.26 | 32.88 | 32.13 | 32.88 | 3,582,635 | +0.31(+0.97%) |
Mar 28, 2022 | 32.66 | 32.67 | 32.03 | 32.56 | 2,852,294 | -0.29(-0.88%) |
Mar 25, 2022 | 32.37 | 32.97 | 32.34 | 32.85 | 2,634,754 | +0.47(+1.45%) |
Mar 24, 2022 | 32.02 | 32.44 | 31.92 | 32.38 | 2,263,759 | +0.55(+1.74%) |
Mar 23, 2022 | 31.97 | 32.14 | 31.73 | 31.83 | 3,108,344 | +0.15(+0.48%) |
Mar 22, 2022 | 31.61 | 31.72 | 31.17 | 31.68 | 2,726,523 | +0.14(+0.43%) |
Mar 21, 2022 | 31.07 | 31.69 | 31.07 | 31.54 | 3,075,517 | +0.70(+2.26%) |
Mar 18, 2022 | 30.93 | 31.02 | 30.52 | 30.84 | 3,864,785 | -0.11(-0.36%) |
Mar 17, 2022 | 30.91 | 31.25 | 30.69 | 30.95 | 2,739,038 | +0.42(+1.37%) |
Mar 16, 2022 | 30.44 | 30.71 | 30.04 | 30.54 | 4,332,334 | +0.20(+0.67%) |
Mar 15, 2022 | 30.05 | 30.60 | 29.68 | 30.33 | 10,887,106 | -0.34(-1.11%) |
Mar 14, 2022 | 31.50 | 31.51 | 30.32 | 30.67 | 5,561,024 | -1.10(-3.46%) |
Mar 11, 2022 | 32.60 | 33.01 | 31.69 | 31.77 | 5,093,129 | -1.05(-3.19%) |
Mar 10, 2022 | 32.38 | 33.08 | 32.32 | 32.82 | 5,436,099 | +0.60(+1.88%) |
Mar 09, 2022 | 32.09 | 32.68 | 31.79 | 32.21 | 8,414,091 | -0.49(-1.51%) |
Mar 08, 2022 | 32.94 | 33.82 | 32.52 | 32.71 | 12,841,677 | +0.29(+0.89%) |
Mar 07, 2022 | 33.13 | 33.49 | 32.06 | 32.42 | 5,653,019 | -0.34(-1.04%) |
Mar 04, 2022 | 32.53 | 32.87 | 32.20 | 32.76 | 4,501,574 | +0.26(+0.79%) |
Mar 03, 2022 | 32.42 | 32.79 | 32.18 | 32.50 | 4,883,140 | -0.13(-0.39%) |
Mar 02, 2022 | 32.49 | 32.79 | 32.31 | 32.63 | 5,733,662 | +0.37(+1.13%) |
Mar 01, 2022 | 32.19 | 32.35 | 31.51 | 32.26 | 6,119,277 | +0.26(+0.82%) |
Feb 28, 2022 | 30.55 | 32.02 | 30.55 | 32.00 | 6,893,166 | +1.09(+3.53%) |
Feb 25, 2022 | 30.33 | 31.03 | 30.52 | 30.91 | 4,024,025 | +0.69(+2.28%) |
Feb 24, 2022 | 30.48 | 30.76 | 29.62 | 30.22 | 3,797,451 | -0.27(-0.89%) |
Feb 23, 2022 | 30.54 | 30.72 | 30.24 | 30.49 | 2,756,377 | +0.12(+0.39%) |
Feb 22, 2022 | 31.05 | 31.28 | 29.85 | 30.37 | 3,003,609 | -0.57(-1.84%) |
Feb 18, 2022 | 30.94 | 0 | -0.34(-1.09%) | |||
Feb 17, 2022 | 31.59 | 31.69 | 31.10 | 31.28 | 3,138,858 | -0.26(-0.81%) |
Feb 16, 2022 | 31.72 | 32.20 | 31.40 | 31.54 | 2,611,683 | +0.06(+0.19%) |
Feb 15, 2022 | 31.40 | 31.66 | 31.17 | 31.48 | 3,396,255 | -0.19(-0.59%) |
Feb 14, 2022 | 32.29 | 32.35 | 31.66 | 31.67 | 2,859,024 | -0.77(-2.36%) |
Feb 11, 2022 | 31.55 | 32.45 | 31.51 | 32.43 | 4,780,916 | +1.12(+3.56%) |
Feb 10, 2022 | 31.78 | 32.16 | 31.11 | 31.32 | 5,881,462 | -0.64(-2.00%) |
Feb 09, 2022 | 31.82 | 32.28 | 31.80 | 31.96 | 3,069,043 | +0.21(+0.66%) |
Feb 08, 2022 | 31.90 | 32.07 | 31.50 | 31.75 | 3,065,017 | -0.27(-0.84%) |
Feb 07, 2022 | 32.04 | 32.27 | 31.66 | 32.02 | 5,215,872 | -0.06(-0.18%) |
Feb 04, 2022 | 31.80 | 32.23 | 31.56 | 32.07 | 4,030,913 | +0.43(+1.37%) |
Feb 03, 2022 | 31.40 | 31.77 | 31.19 | 31.64 | 4,497,633 | -0.08(-0.24%) |
Feb 02, 2022 | 31.35 | 31.74 | 31.00 | 31.71 | 4,450,827 | +0.45(+1.44%) |