Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.76 | 30.76 | 30.65 | 30.72 | 6,313,905 | -0.10(-0.33%) |
Apr 28, 2022 | 30.81 | 30.83 | 30.74 | 30.82 | 9,001,716 | +0.00(+0.00%) |
Apr 27, 2022 | 30.97 | 30.99 | 30.80 | 30.82 | 10,630,894 | -0.13(-0.42%) |
Apr 26, 2022 | 30.99 | 31.04 | 30.91 | 30.95 | 4,562,610 | +0.04(+0.12%) |
Apr 25, 2022 | 30.82 | 30.98 | 30.82 | 30.91 | 7,321,747 | +0.17(+0.54%) |
Apr 22, 2022 | 30.73 | 30.77 | 30.62 | 30.75 | 6,565,771 | +0.00(+0.00%) |
Apr 21, 2022 | 30.88 | 30.90 | 30.70 | 30.75 | 7,632,778 | -0.18(-0.57%) |
Apr 20, 2022 | 30.93 | 30.98 | 30.89 | 30.92 | 5,054,199 | +0.10(+0.33%) |
Apr 19, 2022 | 30.90 | 30.93 | 30.81 | 30.82 | 4,256,878 | -0.17(-0.54%) |
Apr 18, 2022 | 31.06 | 31.06 | 30.96 | 30.99 | 5,194,696 | -0.07(-0.24%) |
Apr 14, 2022 | 31.18 | 31.24 | 31.06 | 31.06 | 2,583,569 | -0.18(-0.56%) |
Apr 13, 2022 | 31.21 | 31.27 | 31.18 | 31.24 | 3,945,442 | +0.06(+0.21%) |
Apr 12, 2022 | 31.17 | 31.25 | 31.14 | 31.17 | 2,671,945 | +0.10(+0.33%) |
Apr 11, 2022 | 31.08 | 31.12 | 31.03 | 31.07 | 5,206,121 | -0.10(-0.33%) |
Apr 08, 2022 | 31.22 | 31.23 | 31.14 | 31.17 | 10,576,514 | -0.11(-0.36%) |
Apr 07, 2022 | 31.34 | 31.38 | 31.28 | 31.28 | 4,006,973 | -0.04(-0.12%) |
Apr 06, 2022 | 31.25 | 31.41 | 31.24 | 31.32 | 8,660,032 | -0.07(-0.24%) |
Apr 05, 2022 | 31.60 | 31.60 | 31.39 | 31.40 | 6,404,345 | -0.22(-0.70%) |
Apr 04, 2022 | 31.59 | 31.70 | 31.58 | 31.62 | 8,036,639 | +0.03(+0.09%) |
Apr 01, 2022 | 31.52 | 31.63 | 31.50 | 31.59 | 7,340,231 | -0.04(-0.13%) |
Mar 31, 2022 | 31.63 | 31.71 | 31.62 | 31.63 | 8,409,692 | +0.00(+0.00%) |
Mar 30, 2022 | 31.56 | 31.64 | 31.54 | 31.63 | 6,075,694 | +0.04(+0.12%) |
Mar 29, 2022 | 31.48 | 31.74 | 31.47 | 31.60 | 8,327,526 | +0.15(+0.47%) |
Mar 28, 2022 | 31.40 | 31.48 | 31.40 | 31.45 | 6,506,077 | +0.04(+0.12%) |
Mar 25, 2022 | 31.49 | 31.51 | 31.36 | 31.41 | 5,354,281 | -0.17(-0.53%) |
Mar 24, 2022 | 31.52 | 31.59 | 31.46 | 31.58 | 5,028,535 | -0.02(-0.06%) |
Mar 23, 2022 | 31.56 | 31.63 | 31.54 | 31.60 | 2,802,881 | +0.02(+0.06%) |
Mar 22, 2022 | 31.49 | 31.59 | 31.49 | 31.58 | 6,181,066 | -0.03(-0.09%) |
Mar 21, 2022 | 31.73 | 31.76 | 31.59 | 31.60 | 8,482,671 | -0.23(-0.73%) |
Mar 18, 2022 | 31.78 | 31.85 | 31.78 | 31.84 | 8,820,348 | +0.03(+0.09%) |
Mar 17, 2022 | 31.69 | 31.84 | 31.69 | 31.81 | 6,740,915 | +0.12(+0.38%) |
Mar 16, 2022 | 31.70 | 31.73 | 31.51 | 31.69 | 5,003,694 | +0.03(+0.09%) |
Mar 15, 2022 | 31.64 | 31.69 | 31.61 | 31.66 | 4,560,405 | +0.07(+0.23%) |
Mar 14, 2022 | 31.69 | 31.69 | 31.57 | 31.59 | 6,523,116 | -0.23(-0.73%) |
Mar 11, 2022 | 31.87 | 31.88 | 31.81 | 31.82 | 2,778,803 | -0.05(-0.15%) |
Mar 10, 2022 | 31.90 | 31.94 | 31.83 | 31.86 | 5,975,743 | -0.16(-0.49%) |
Mar 09, 2022 | 32.04 | 32.04 | 31.99 | 32.02 | 5,262,926 | +0.00(+0.00%) |
Mar 08, 2022 | 32.03 | 32.09 | 31.98 | 32.02 | 11,509,825 | -0.13(-0.40%) |
Mar 07, 2022 | 32.23 | 32.30 | 32.15 | 32.15 | 5,924,753 | -0.20(-0.63%) |
Mar 04, 2022 | 32.42 | 32.46 | 32.34 | 32.35 | 3,664,983 | +0.01(+0.03%) |
Mar 03, 2022 | 32.34 | 32.37 | 32.31 | 32.35 | 5,837,689 | +0.05(+0.14%) |
Mar 02, 2022 | 32.42 | 32.45 | 32.29 | 32.30 | 4,965,816 | -0.25(-0.77%) |
Mar 01, 2022 | 32.52 | 32.64 | 32.49 | 32.55 | 5,510,766 | +0.11(+0.35%) |
Feb 28, 2022 | 32.39 | 32.45 | 32.36 | 32.43 | 10,443,908 | +0.18(+0.54%) |
Feb 25, 2022 | 32.24 | 32.27 | 32.22 | 32.26 | 4,086,859 | +0.02(+0.06%) |
Feb 24, 2022 | 32.21 | 32.27 | 32.18 | 32.24 | 5,021,492 | +0.04(+0.11%) |
Feb 23, 2022 | 32.20 | 32.27 | 32.19 | 32.20 | 3,714,921 | -0.08(-0.26%) |
Feb 22, 2022 | 32.30 | 32.31 | 32.26 | 32.29 | 2,669,251 | -0.06(-0.20%) |
Feb 18, 2022 | 32.35 | 0 | +0.02(+0.06%) | |||
Feb 17, 2022 | 32.33 | 32.37 | 32.30 | 32.33 | 8,072,872 | +0.02(+0.06%) |
Feb 16, 2022 | 32.31 | 32.32 | 32.24 | 32.31 | 4,661,500 | +0.04(+0.11%) |
Feb 15, 2022 | 32.28 | 32.35 | 32.28 | 32.28 | 4,418,081 | -0.05(-0.14%) |
Feb 14, 2022 | 32.31 | 32.37 | 32.31 | 32.32 | 6,424,877 | -0.12(-0.37%) |
Feb 11, 2022 | 32.39 | 32.47 | 32.31 | 32.44 | 7,249,953 | +0.14(+0.43%) |
Feb 10, 2022 | 32.47 | 32.49 | 32.30 | 32.31 | 8,753,583 | -0.25(-0.77%) |
Feb 09, 2022 | 32.55 | 32.62 | 32.55 | 32.55 | 5,894,565 | +0.03(+0.09%) |
Feb 08, 2022 | 32.56 | 32.58 | 32.52 | 32.53 | 8,174,558 | -0.06(-0.20%) |
Feb 07, 2022 | 32.55 | 32.60 | 32.54 | 32.59 | 5,905,462 | +0.04(+0.11%) |
Feb 04, 2022 | 32.62 | 32.62 | 32.52 | 32.55 | 5,662,604 | -0.17(-0.51%) |
Feb 03, 2022 | 32.76 | 32.72 | 4,859,443 | -0.08(-0.25%) | ||
Feb 02, 2022 | 32.80 | 32.86 | 32.80 | 32.80 | 4,096,731 | +0.00(+0.00%) |