Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.87 | 32.22 | 31.51 | 31.88 | 1,514,743 | -0.18(-0.55%) |
Apr 28, 2022 | 31.72 | 32.20 | 31.06 | 32.06 | 1,720,986 | +0.63(+2.01%) |
Apr 27, 2022 | 31.14 | 31.58 | 30.99 | 31.42 | 1,820,874 | +0.14(+0.45%) |
Apr 26, 2022 | 31.46 | 31.85 | 31.18 | 31.28 | 1,603,867 | -0.33(-1.03%) |
Apr 25, 2022 | 31.19 | 31.65 | 30.39 | 31.61 | 2,071,844 | +0.27(+0.86%) |
Apr 22, 2022 | 32.30 | 32.35 | 31.34 | 31.34 | 1,816,036 | -1.17(-3.60%) |
Apr 21, 2022 | 33.09 | 33.28 | 32.50 | 32.51 | 1,271,500 | -0.49(-1.49%) |
Apr 20, 2022 | 32.78 | 33.93 | 32.59 | 33.00 | 1,744,198 | +0.16(+0.48%) |
Apr 19, 2022 | 32.72 | 33.19 | 32.54 | 32.85 | 1,440,201 | -0.05(-0.14%) |
Apr 18, 2022 | 33.27 | 33.44 | 32.86 | 32.89 | 1,042,284 | -0.55(-1.64%) |
Apr 14, 2022 | 33.38 | 33.76 | 32.79 | 33.44 | 1,280,507 | -0.05(-0.14%) |
Apr 13, 2022 | 33.47 | 33.75 | 33.10 | 33.49 | 1,343,441 | -0.08(-0.25%) |
Apr 12, 2022 | 33.86 | 34.29 | 33.57 | 33.57 | 1,770,033 | -0.56(-1.63%) |
Apr 11, 2022 | 34.14 | 34.40 | 33.97 | 34.13 | 1,790,639 | -0.17(-0.49%) |
Apr 08, 2022 | 34.47 | 34.68 | 34.00 | 34.30 | 1,120,717 | -0.21(-0.62%) |
Apr 07, 2022 | 34.34 | 34.77 | 34.04 | 34.51 | 1,111,267 | +0.32(+0.92%) |
Apr 06, 2022 | 33.54 | 34.30 | 33.17 | 34.19 | 2,050,304 | +0.48(+1.43%) |
Apr 05, 2022 | 34.90 | 35.49 | 33.65 | 33.71 | 2,143,880 | -1.32(-3.77%) |
Apr 04, 2022 | 35.69 | 35.78 | 34.69 | 35.03 | 1,379,262 | -0.59(-1.64%) |
Apr 01, 2022 | 35.84 | 36.11 | 35.44 | 35.62 | 1,115,403 | -0.10(-0.29%) |
Mar 31, 2022 | 35.47 | 36.08 | 35.40 | 35.72 | 1,037,035 | +0.27(+0.76%) |
Mar 30, 2022 | 35.32 | 35.78 | 34.96 | 35.45 | 1,408,721 | -0.18(-0.50%) |
Mar 29, 2022 | 34.85 | 35.88 | 34.85 | 35.62 | 1,220,121 | +0.96(+2.76%) |
Mar 28, 2022 | 35.55 | 35.55 | 34.36 | 34.67 | 1,903,998 | -0.58(-1.63%) |
Mar 25, 2022 | 35.22 | 35.54 | 34.74 | 35.24 | 1,600,278 | -0.13(-0.37%) |
Mar 24, 2022 | 35.51 | 35.51 | 35.11 | 35.37 | 577,606 | +0.14(+0.40%) |
Mar 23, 2022 | 35.26 | 35.54 | 34.99 | 35.23 | 741,047 | -0.08(-0.24%) |
Mar 22, 2022 | 35.05 | 35.57 | 34.86 | 35.32 | 856,831 | +0.37(+1.06%) |
Mar 21, 2022 | 35.57 | 35.86 | 34.83 | 34.95 | 984,106 | -0.61(-1.73%) |
Mar 18, 2022 | 35.39 | 35.96 | 35.22 | 35.56 | 1,254,918 | -0.25(-0.70%) |
Mar 17, 2022 | 35.32 | 35.98 | 35.22 | 35.81 | 812,510 | +0.33(+0.92%) |
Mar 16, 2022 | 35.49 | 36.01 | 34.85 | 35.49 | 1,261,230 | +0.29(+0.82%) |
Mar 15, 2022 | 34.96 | 35.33 | 34.54 | 35.20 | 1,360,126 | +0.31(+0.88%) |
Mar 14, 2022 | 35.16 | 35.55 | 34.39 | 34.89 | 1,668,555 | -0.22(-0.64%) |
Mar 11, 2022 | 35.29 | 35.53 | 34.76 | 35.11 | 1,633,206 | +0.06(+0.16%) |
Mar 10, 2022 | 34.09 | 35.22 | 33.85 | 35.06 | 1,584,235 | +0.79(+2.31%) |
Mar 09, 2022 | 33.59 | 34.48 | 33.51 | 34.27 | 1,201,420 | +0.79(+2.36%) |
Mar 08, 2022 | 33.48 | 34.38 | 33.12 | 33.48 | 1,803,322 | -0.09(-0.28%) |
Mar 07, 2022 | 34.35 | 34.52 | 33.51 | 33.57 | 1,573,023 | -1.03(-2.98%) |
Mar 04, 2022 | 34.56 | 34.99 | 34.31 | 34.60 | 1,190,028 | -0.38(-1.09%) |
Mar 03, 2022 | 35.11 | 35.57 | 34.58 | 34.98 | 1,608,317 | -0.15(-0.42%) |
Mar 02, 2022 | 34.20 | 35.76 | 34.07 | 35.13 | 2,676,002 | +0.83(+2.41%) |
Mar 01, 2022 | 34.39 | 36.15 | 33.93 | 34.30 | 3,716,778 | +1.29(+3.91%) |
Feb 28, 2022 | 32.87 | 33.23 | 32.34 | 33.01 | 3,217,733 | -0.15(-0.45%) |
Feb 25, 2022 | 32.48 | 33.37 | 32.39 | 33.16 | 2,161,067 | +0.92(+2.85%) |
Feb 24, 2022 | 32.48 | 32.80 | 31.85 | 32.24 | 1,938,278 | -0.88(-2.65%) |
Feb 23, 2022 | 33.74 | 33.87 | 33.04 | 33.12 | 1,524,594 | -0.38(-1.13%) |
Feb 22, 2022 | 34.00 | 34.04 | 33.44 | 33.50 | 1,542,576 | -0.55(-1.63%) |
Feb 18, 2022 | 34.05 | 0 | -0.81(-2.33%) | |||
Feb 17, 2022 | 35.49 | 35.53 | 34.82 | 34.86 | 1,779,561 | -0.70(-1.97%) |
Feb 16, 2022 | 35.05 | 35.78 | 34.95 | 35.56 | 1,694,275 | +0.48(+1.37%) |
Feb 15, 2022 | 34.48 | 35.35 | 34.33 | 35.08 | 1,595,414 | +0.66(+1.93%) |
Feb 14, 2022 | 34.55 | 34.55 | 34.00 | 34.42 | 1,439,738 | -0.18(-0.53%) |
Feb 11, 2022 | 34.86 | 35.47 | 34.39 | 34.60 | 1,080,221 | -0.42(-1.19%) |
Feb 10, 2022 | 35.39 | 35.94 | 34.86 | 35.02 | 1,376,368 | -0.54(-1.53%) |
Feb 09, 2022 | 34.80 | 36.07 | 34.73 | 35.56 | 2,413,005 | +0.93(+2.69%) |
Feb 08, 2022 | 34.15 | 34.65 | 33.87 | 34.63 | 2,105,460 | +0.54(+1.60%) |
Feb 07, 2022 | 33.99 | 34.45 | 33.66 | 34.09 | 1,775,548 | +0.24(+0.71%) |
Feb 04, 2022 | 33.80 | 34.11 | 33.56 | 33.85 | 1,511,742 | +0.09(+0.27%) |
Feb 03, 2022 | 34.26 | 33.75 | 3,518,038 | -0.85(-2.45%) | ||
Feb 02, 2022 | 34.94 | 35.02 | 34.20 | 34.60 | 2,064,455 | -0.56(-1.60%) |