Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.03 | 29.19 | 28.91 | 28.92 | 6,147,137 | +0.55(+1.94%) |
Apr 28, 2022 | 28.44 | 28.47 | 28.12 | 28.37 | 8,250,848 | -0.17(-0.61%) |
Apr 27, 2022 | 28.36 | 28.67 | 28.36 | 28.54 | 9,666,690 | +1.07(+3.90%) |
Apr 26, 2022 | 27.71 | 27.71 | 27.44 | 27.47 | 5,582,623 | -0.43(-1.56%) |
Apr 25, 2022 | 27.75 | 27.95 | 27.62 | 27.91 | 15,389,589 | -1.64(-5.55%) |
Apr 22, 2022 | 29.63 | 29.76 | 29.50 | 29.55 | 5,320,669 | -0.09(-0.29%) |
Apr 21, 2022 | 29.90 | 29.92 | 29.52 | 29.63 | 9,487,263 | -0.82(-2.69%) |
Apr 20, 2022 | 30.62 | 30.62 | 30.37 | 30.45 | 5,762,112 | -0.59(-1.90%) |
Apr 19, 2022 | 31.06 | 31.09 | 30.91 | 31.04 | 3,980,113 | -0.45(-1.44%) |
Apr 18, 2022 | 31.46 | 31.53 | 31.41 | 31.50 | 7,717,531 | -0.10(-0.31%) |
Apr 14, 2022 | 31.69 | 31.69 | 31.55 | 31.59 | 2,137,607 | +0.02(+0.06%) |
Apr 13, 2022 | 31.30 | 31.58 | 31.30 | 31.57 | 2,903,406 | +0.07(+0.21%) |
Apr 12, 2022 | 31.57 | 31.69 | 31.47 | 31.51 | 6,833,175 | +0.57(+1.84%) |
Apr 11, 2022 | 31.09 | 31.17 | 30.93 | 30.94 | 3,869,320 | -1.01(-3.17%) |
Apr 08, 2022 | 31.97 | 32.06 | 31.91 | 31.95 | 3,313,019 | +0.09(+0.27%) |
Apr 07, 2022 | 31.85 | 31.93 | 31.77 | 31.86 | 3,685,615 | -0.29(-0.90%) |
Apr 06, 2022 | 32.28 | 32.28 | 32.02 | 32.15 | 2,857,275 | +0.04(+0.12%) |
Apr 05, 2022 | 32.52 | 32.57 | 32.10 | 32.11 | 6,445,379 | -0.49(-1.51%) |
Apr 04, 2022 | 32.46 | 32.62 | 32.42 | 32.61 | 2,904,721 | +0.10(+0.30%) |
Apr 01, 2022 | 32.49 | 32.62 | 32.34 | 32.51 | 2,718,546 | +0.59(+1.84%) |
Mar 31, 2022 | 32.10 | 32.12 | 31.91 | 31.92 | 3,346,547 | -0.38(-1.16%) |
Mar 30, 2022 | 32.24 | 32.36 | 32.23 | 32.30 | 9,280,755 | +0.77(+2.45%) |
Mar 29, 2022 | 31.53 | 31.55 | 31.38 | 31.53 | 3,126,238 | +0.13(+0.40%) |
Mar 28, 2022 | 31.45 | 31.51 | 31.31 | 31.40 | 2,789,695 | -0.28(-0.88%) |
Mar 25, 2022 | 31.70 | 31.73 | 31.56 | 31.68 | 2,569,773 | -0.59(-1.82%) |
Mar 24, 2022 | 32.19 | 32.29 | 32.11 | 32.27 | 1,887,337 | -0.02(-0.06%) |
Mar 23, 2022 | 32.17 | 32.41 | 32.13 | 32.29 | 3,121,044 | -0.22(-0.68%) |
Mar 22, 2022 | 32.39 | 32.56 | 32.35 | 32.51 | 4,676,239 | +0.15(+0.48%) |
Mar 21, 2022 | 32.49 | 32.54 | 32.21 | 32.35 | 4,176,904 | -0.43(-1.32%) |
Mar 18, 2022 | 32.15 | 32.83 | 32.11 | 32.79 | 6,536,703 | +0.63(+1.95%) |
Mar 17, 2022 | 32.02 | 32.19 | 31.80 | 32.16 | 6,111,668 | -0.59(-1.80%) |
Mar 16, 2022 | 32.49 | 33.08 | 32.22 | 32.75 | 18,992,056 | +2.94(+9.87%) |
Mar 15, 2022 | 29.77 | 30.28 | 29.44 | 29.81 | 45,794,260 | -1.13(-3.65%) |
Mar 14, 2022 | 31.28 | 31.41 | 30.84 | 30.94 | 13,675,987 | -1.33(-4.13%) |
Mar 11, 2022 | 32.76 | 32.76 | 32.22 | 32.27 | 6,554,465 | -0.19(-0.59%) |
Mar 10, 2022 | 32.55 | 32.34 | 32.46 | 6,779,575 | -0.03(-0.09%) | |
Mar 09, 2022 | 32.55 | 32.60 | 32.36 | 32.49 | 7,705,434 | -0.12(-0.36%) |
Mar 08, 2022 | 32.54 | 32.90 | 32.42 | 32.61 | 6,190,374 | -0.33(-1.00%) |
Mar 07, 2022 | 33.43 | 33.44 | 32.92 | 32.93 | 8,096,004 | -1.34(-3.91%) |
Mar 04, 2022 | 34.25 | 34.31 | 34.15 | 34.27 | 4,630,859 | -0.41(-1.17%) |
Mar 03, 2022 | 34.90 | 34.92 | 34.65 | 34.68 | 4,413,078 | -0.54(-1.53%) |
Mar 02, 2022 | 35.18 | 35.34 | 35.09 | 35.22 | 6,400,426 | -0.08(-0.22%) |
Mar 01, 2022 | 35.19 | 35.42 | 35.19 | 35.30 | 5,481,223 | -0.05(-0.14%) |
Feb 28, 2022 | 35.10 | 35.38 | 35.10 | 35.35 | 7,514,280 | +0.02(+0.05%) |
Feb 25, 2022 | 35.03 | 35.33 | 35.06 | 35.33 | 8,597,840 | +0.52(+1.50%) |
Feb 24, 2022 | 34.27 | 34.81 | 34.17 | 34.80 | 5,523,584 | -0.37(-1.04%) |
Feb 23, 2022 | 35.42 | 35.45 | 35.16 | 35.17 | 2,601,061 | +0.21(+0.61%) |
Feb 22, 2022 | 35.11 | 35.17 | 34.91 | 34.96 | 4,469,989 | -0.56(-1.58%) |
Feb 18, 2022 | 35.52 | 0 | +0.27(+0.77%) | |||
Feb 17, 2022 | 35.35 | 35.42 | 35.22 | 35.25 | 2,186,181 | -0.16(-0.46%) |
Feb 16, 2022 | 35.21 | 35.46 | 35.21 | 35.41 | 2,606,049 | +0.14(+0.41%) |
Feb 15, 2022 | 35.23 | 35.30 | 35.23 | 35.27 | 2,989,160 | +0.68(+1.95%) |
Feb 14, 2022 | 34.68 | 34.69 | 34.49 | 34.59 | 5,311,594 | -0.15(-0.44%) |
Feb 11, 2022 | 35.13 | 35.19 | 34.69 | 34.75 | 5,503,508 | -0.68(-1.93%) |
Feb 10, 2022 | 35.25 | 35.59 | 35.24 | 35.43 | 4,254,401 | -0.20(-0.57%) |
Feb 09, 2022 | 35.54 | 35.65 | 35.52 | 35.63 | 4,242,682 | +0.39(+1.09%) |
Feb 08, 2022 | 35.16 | 35.25 | 35.10 | 35.25 | 2,305,926 | +0.00(+0.00%) |
Feb 07, 2022 | 35.27 | 35.35 | 35.21 | 35.25 | 2,405,758 | +0.01(+0.03%) |
Feb 04, 2022 | 35.21 | 35.31 | 35.08 | 35.24 | 1,905,073 | +0.18(+0.52%) |
Feb 03, 2022 | 35.20 | 35.04 | 35.06 | 3,548,469 | -0.18(-0.52%) | |
Feb 02, 2022 | 35.45 | 35.49 | 35.19 | 35.24 | 2,639,785 | +0.04(+0.11%) |