Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.06 | 32.83 | 31.57 | 31.61 | 2,693,183 | +0.17(+0.53%) |
Apr 28, 2022 | 33.13 | 33.67 | 30.66 | 31.44 | 4,156,547 | -0.75(-2.32%) |
Apr 27, 2022 | 31.31 | 32.38 | 31.25 | 32.19 | 2,715,763 | +1.12(+3.60%) |
Apr 26, 2022 | 31.97 | 32.02 | 30.98 | 31.07 | 2,116,352 | -0.84(-2.63%) |
Apr 25, 2022 | 31.52 | 32.03 | 30.75 | 31.91 | 2,183,505 | +0.02(+0.06%) |
Apr 22, 2022 | 32.54 | 32.75 | 31.79 | 31.89 | 1,637,310 | -0.90(-2.73%) |
Apr 21, 2022 | 33.43 | 33.44 | 32.57 | 32.78 | 1,816,295 | -0.27(-0.82%) |
Apr 20, 2022 | 33.02 | 33.37 | 32.94 | 33.05 | 1,255,401 | +0.13(+0.40%) |
Apr 19, 2022 | 32.35 | 33.11 | 32.25 | 32.92 | 1,980,782 | +0.42(+1.29%) |
Apr 18, 2022 | 31.77 | 32.62 | 31.77 | 32.50 | 1,523,009 | +0.74(+2.32%) |
Apr 14, 2022 | 32.74 | 33.07 | 31.73 | 31.77 | 2,413,795 | -0.96(-2.94%) |
Apr 13, 2022 | 32.24 | 32.77 | 32.07 | 32.73 | 1,350,121 | +0.59(+1.83%) |
Apr 12, 2022 | 32.48 | 32.96 | 32.08 | 32.14 | 1,672,597 | -0.07(-0.20%) |
Apr 11, 2022 | 31.60 | 32.72 | 31.60 | 32.20 | 1,376,486 | -0.04(-0.12%) |
Apr 08, 2022 | 32.29 | 32.60 | 31.84 | 32.24 | 2,252,429 | +0.21(+0.67%) |
Apr 07, 2022 | 32.85 | 32.85 | 31.12 | 32.03 | 4,048,830 | -0.35(-1.10%) |
Apr 06, 2022 | 33.54 | 33.58 | 32.25 | 32.38 | 3,307,788 | -1.19(-3.56%) |
Apr 05, 2022 | 34.23 | 34.58 | 33.56 | 33.58 | 4,377,094 | -0.74(-2.15%) |
Apr 04, 2022 | 35.24 | 35.36 | 34.28 | 34.31 | 3,624,022 | -0.78(-2.23%) |
Apr 01, 2022 | 35.33 | 35.66 | 34.86 | 35.10 | 1,884,210 | +0.09(+0.27%) |
Mar 31, 2022 | 35.21 | 35.68 | 34.92 | 35.00 | 2,889,660 | -0.17(-0.48%) |
Mar 30, 2022 | 35.64 | 35.96 | 34.84 | 35.17 | 2,257,362 | -0.56(-1.57%) |
Mar 29, 2022 | 35.61 | 35.89 | 35.02 | 35.73 | 3,289,188 | +0.37(+1.06%) |
Mar 28, 2022 | 34.23 | 35.51 | 33.99 | 35.36 | 5,854,140 | +1.78(+5.31%) |
Mar 25, 2022 | 34.97 | 35.37 | 32.95 | 33.58 | 10,118,097 | -4.18(-11.07%) |
Mar 24, 2022 | 37.56 | 37.91 | 37.24 | 37.76 | 1,784,903 | +0.60(+1.61%) |
Mar 23, 2022 | 36.94 | 37.35 | 36.66 | 37.16 | 1,706,856 | +0.18(+0.48%) |
Mar 22, 2022 | 37.06 | 37.50 | 36.77 | 36.98 | 2,071,364 | +0.46(+1.25%) |
Mar 21, 2022 | 36.15 | 36.86 | 36.03 | 36.52 | 2,193,630 | -0.27(-0.74%) |
Mar 18, 2022 | 36.71 | 37.28 | 36.37 | 36.80 | 9,226,159 | -0.36(-0.98%) |
Mar 17, 2022 | 36.60 | 37.43 | 36.48 | 37.16 | 3,147,803 | +0.27(+0.73%) |
Mar 16, 2022 | 36.46 | 37.59 | 36.25 | 36.89 | 3,296,219 | +0.98(+2.73%) |
Mar 15, 2022 | 36.30 | 36.94 | 35.43 | 35.91 | 2,797,854 | -0.77(-2.11%) |
Mar 14, 2022 | 35.94 | 38.32 | 35.94 | 36.68 | 5,311,232 | +1.42(+4.03%) |
Mar 11, 2022 | 35.31 | 36.10 | 35.19 | 35.26 | 3,175,800 | +0.03(+0.08%) |
Mar 10, 2022 | 33.82 | 35.28 | 35.23 | 2,803,789 | +0.94(+2.73%) | |
Mar 09, 2022 | 33.66 | 34.62 | 33.31 | 34.30 | 3,031,318 | +1.35(+4.08%) |
Mar 08, 2022 | 33.70 | 33.98 | 32.47 | 32.95 | 2,904,051 | -0.43(-1.28%) |
Mar 07, 2022 | 35.26 | 35.33 | 33.17 | 33.38 | 3,420,888 | -1.80(-5.12%) |
Mar 04, 2022 | 35.45 | 36.00 | 34.95 | 35.18 | 2,897,260 | -1.12(-3.09%) |
Mar 03, 2022 | 36.98 | 36.99 | 35.94 | 36.30 | 2,902,242 | -0.50(-1.36%) |
Mar 02, 2022 | 35.96 | 37.35 | 35.73 | 36.80 | 2,798,258 | +1.37(+3.88%) |
Mar 01, 2022 | 37.61 | 37.72 | 34.97 | 35.43 | 4,039,972 | -2.10(-5.59%) |
Feb 28, 2022 | 37.15 | 37.57 | 36.77 | 37.53 | 3,168,511 | -0.06(-0.15%) |
Feb 25, 2022 | 36.65 | 37.70 | 36.72 | 37.58 | 2,673,082 | +1.21(+3.32%) |
Feb 24, 2022 | 35.24 | 36.38 | 35.07 | 36.38 | 4,486,702 | -0.66(-1.78%) |
Feb 23, 2022 | 37.84 | 38.08 | 36.78 | 37.03 | 3,141,641 | -0.67(-1.77%) |
Feb 22, 2022 | 38.32 | 38.65 | 37.51 | 37.70 | 4,017,051 | -0.53(-1.38%) |
Feb 18, 2022 | 38.23 | 0 | +0.15(+0.39%) | |||
Feb 17, 2022 | 37.95 | 38.51 | 37.62 | 38.08 | 3,608,947 | -0.11(-0.29%) |
Feb 16, 2022 | 36.98 | 38.49 | 36.84 | 38.19 | 5,549,559 | +1.40(+3.81%) |
Feb 15, 2022 | 35.34 | 37.46 | 35.26 | 36.79 | 5,492,535 | +2.77(+8.13%) |
Feb 14, 2022 | 34.02 | 34.34 | 33.49 | 34.03 | 2,426,762 | -0.15(-0.43%) |
Feb 11, 2022 | 33.94 | 34.53 | 33.68 | 34.18 | 1,471,674 | -0.01(-0.03%) |
Feb 10, 2022 | 34.44 | 34.84 | 34.08 | 34.19 | 1,837,932 | -0.39(-1.13%) |
Feb 09, 2022 | 34.05 | 34.80 | 34.05 | 34.58 | 1,666,797 | +0.60(+1.78%) |
Feb 08, 2022 | 33.30 | 34.05 | 33.27 | 33.97 | 1,248,859 | +0.95(+2.87%) |
Feb 07, 2022 | 33.37 | 33.38 | 32.93 | 33.03 | 1,115,788 | -0.20(-0.61%) |
Feb 04, 2022 | 33.58 | 33.94 | 33.13 | 33.23 | 902,207 | -0.46(-1.38%) |
Feb 03, 2022 | 33.75 | 33.69 | 1,145,299 | -0.15(-0.44%) | ||
Feb 02, 2022 | 33.70 | 33.98 | 33.35 | 33.84 | 919,344 | +0.09(+0.27%) |