Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.96 | 33.57 | 32.36 | 32.57 | 1,581,452 | -0.58(-1.74%) |
Apr 28, 2022 | 32.39 | 33.30 | 32.27 | 33.14 | 1,074,851 | +0.83(+2.56%) |
Apr 27, 2022 | 32.13 | 32.42 | 31.78 | 32.32 | 1,210,011 | +0.15(+0.45%) |
Apr 26, 2022 | 32.41 | 32.64 | 32.06 | 32.17 | 1,122,007 | -0.25(-0.77%) |
Apr 25, 2022 | 32.49 | 32.66 | 31.54 | 32.42 | 1,684,809 | -0.72(-2.18%) |
Apr 22, 2022 | 33.68 | 33.87 | 32.89 | 33.14 | 1,260,093 | -0.95(-2.78%) |
Apr 21, 2022 | 35.11 | 35.27 | 33.98 | 34.09 | 1,122,564 | -0.86(-2.47%) |
Apr 20, 2022 | 34.22 | 35.07 | 34.10 | 34.95 | 1,406,216 | +0.86(+2.54%) |
Apr 19, 2022 | 33.76 | 34.09 | 33.61 | 34.09 | 760,507 | +0.23(+0.68%) |
Apr 18, 2022 | 34.03 | 34.19 | 33.67 | 33.86 | 1,067,215 | -0.14(-0.40%) |
Apr 14, 2022 | 33.99 | 34.30 | 33.86 | 33.99 | 1,036,720 | +0.02(+0.05%) |
Apr 13, 2022 | 33.51 | 34.02 | 33.46 | 33.98 | 1,207,163 | +0.60(+1.79%) |
Apr 12, 2022 | 33.53 | 33.64 | 33.18 | 33.38 | 1,416,266 | +0.18(+0.54%) |
Apr 11, 2022 | 33.12 | 33.46 | 32.96 | 33.20 | 1,130,136 | +0.04(+0.13%) |
Apr 08, 2022 | 32.81 | 33.28 | 32.81 | 33.16 | 912,862 | +0.37(+1.12%) |
Apr 07, 2022 | 32.76 | 32.92 | 32.37 | 32.79 | 951,183 | +0.15(+0.45%) |
Apr 06, 2022 | 32.55 | 32.83 | 32.27 | 32.64 | 1,155,351 | +0.23(+0.71%) |
Apr 05, 2022 | 32.91 | 33.22 | 32.33 | 32.41 | 751,917 | -0.27(-0.81%) |
Apr 04, 2022 | 32.68 | 32.86 | 32.50 | 32.68 | 997,681 | +0.12(+0.37%) |
Apr 01, 2022 | 32.21 | 32.68 | 32.21 | 32.56 | 832,771 | +0.38(+1.17%) |
Mar 31, 2022 | 32.31 | 32.63 | 32.14 | 32.18 | 809,259 | -0.25(-0.77%) |
Mar 30, 2022 | 32.20 | 32.47 | 32.15 | 32.43 | 1,180,605 | +0.46(+1.45%) |
Mar 29, 2022 | 31.87 | 32.10 | 31.50 | 31.97 | 1,266,566 | -0.15(-0.45%) |
Mar 28, 2022 | 32.02 | 32.15 | 31.75 | 32.11 | 1,153,044 | -0.45(-1.39%) |
Mar 25, 2022 | 32.15 | 32.68 | 32.12 | 32.57 | 1,526,767 | +0.43(+1.33%) |
Mar 24, 2022 | 32.09 | 32.40 | 31.98 | 32.14 | 955,256 | +0.16(+0.51%) |
Mar 23, 2022 | 31.86 | 32.30 | 31.73 | 31.98 | 1,230,420 | +0.35(+1.10%) |
Mar 22, 2022 | 31.59 | 31.79 | 31.33 | 31.63 | 1,604,903 | +0.09(+0.30%) |
Mar 21, 2022 | 31.46 | 31.89 | 31.40 | 31.53 | 1,681,942 | +0.42(+1.34%) |
Mar 18, 2022 | 30.64 | 31.32 | 30.64 | 31.12 | 2,996,757 | +0.30(+0.97%) |
Mar 17, 2022 | 30.98 | 31.29 | 30.72 | 30.82 | 1,527,523 | +0.26(+0.86%) |
Mar 16, 2022 | 30.36 | 30.64 | 30.15 | 30.55 | 1,504,585 | +0.28(+0.93%) |
Mar 15, 2022 | 29.59 | 30.32 | 29.42 | 30.27 | 1,757,783 | -0.03(-0.08%) |
Mar 14, 2022 | 30.91 | 31.09 | 30.02 | 30.30 | 2,234,557 | -0.97(-3.10%) |
Mar 11, 2022 | 31.23 | 31.57 | 31.10 | 31.27 | 1,150,864 | -0.06(-0.19%) |
Mar 10, 2022 | 30.87 | 31.33 | 1,895,604 | +0.55(+1.80%) | ||
Mar 09, 2022 | 30.70 | 31.22 | 30.37 | 30.77 | 2,358,559 | -0.37(-1.18%) |
Mar 08, 2022 | 31.41 | 31.78 | 31.06 | 31.14 | 2,985,576 | -0.12(-0.38%) |
Mar 07, 2022 | 31.01 | 31.54 | 30.89 | 31.26 | 1,808,745 | +0.37(+1.21%) |
Mar 04, 2022 | 30.43 | 31.01 | 30.26 | 30.89 | 1,470,135 | +0.31(+1.00%) |
Mar 03, 2022 | 30.46 | 30.91 | 30.44 | 30.58 | 1,528,645 | +0.07(+0.22%) |
Mar 02, 2022 | 29.95 | 30.72 | 29.83 | 30.51 | 2,249,909 | +1.10(+3.73%) |
Mar 01, 2022 | 29.21 | 30.10 | 29.09 | 29.41 | 2,103,438 | +0.51(+1.77%) |
Feb 28, 2022 | 28.38 | 28.93 | 28.31 | 28.90 | 2,326,423 | +0.49(+1.71%) |
Feb 25, 2022 | 27.62 | 28.72 | 28.26 | 28.42 | 2,555,934 | +0.61(+2.20%) |
Feb 24, 2022 | 27.55 | 27.90 | 27.39 | 27.80 | 2,367,791 | +0.03(+0.09%) |
Feb 23, 2022 | 27.67 | 27.93 | 27.57 | 27.78 | 1,357,955 | +0.32(+1.17%) |
Feb 22, 2022 | 28.22 | 28.41 | 27.12 | 27.46 | 1,928,195 | -0.53(-1.90%) |
Feb 18, 2022 | 27.99 | 0 | -0.16(-0.57%) | |||
Feb 17, 2022 | 28.42 | 28.54 | 28.11 | 28.15 | 1,395,932 | -0.25(-0.89%) |
Feb 16, 2022 | 28.28 | 28.63 | 28.26 | 28.41 | 1,398,839 | +0.28(+0.99%) |
Feb 15, 2022 | 27.75 | 28.20 | 27.66 | 28.13 | 1,118,987 | +0.06(+0.21%) |
Feb 14, 2022 | 28.00 | 28.18 | 27.71 | 28.07 | 1,474,641 | +0.14(+0.51%) |
Feb 11, 2022 | 27.86 | 28.34 | 27.78 | 27.92 | 1,408,622 | +0.18(+0.64%) |
Feb 10, 2022 | 27.56 | 28.08 | 27.49 | 27.75 | 1,250,826 | +0.08(+0.28%) |
Feb 09, 2022 | 27.25 | 27.67 | 27.25 | 27.67 | 844,420 | +0.47(+1.71%) |
Feb 08, 2022 | 27.23 | 27.30 | 26.86 | 27.20 | 1,043,678 | -0.13(-0.46%) |
Feb 07, 2022 | 27.18 | 27.47 | 27.15 | 27.33 | 939,378 | +0.10(+0.37%) |
Feb 04, 2022 | 27.42 | 27.73 | 27.22 | 27.23 | 1,342,219 | -0.26(-0.95%) |
Feb 03, 2022 | 27.46 | 27.63 | 27.49 | 1,752,653 | -0.12(-0.43%) | |
Feb 02, 2022 | 27.20 | 27.72 | 27.20 | 27.61 | 1,653,790 | +0.41(+1.49%) |