Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.06 | 33.22 | 32.58 | 32.59 | 2,298,620 | +0.16(+0.50%) |
Apr 28, 2022 | 32.24 | 32.48 | 31.93 | 32.43 | 2,437,798 | +0.41(+1.27%) |
Apr 27, 2022 | 31.89 | 32.18 | 31.81 | 32.02 | 3,495,302 | +0.36(+1.14%) |
Apr 26, 2022 | 32.18 | 32.20 | 31.66 | 31.66 | 2,379,840 | -0.70(-2.17%) |
Apr 25, 2022 | 32.03 | 32.41 | 31.99 | 32.36 | 8,853,097 | -0.18(-0.55%) |
Apr 22, 2022 | 33.10 | 33.11 | 32.54 | 32.54 | 1,787,750 | -0.22(-0.67%) |
Apr 21, 2022 | 33.41 | 33.47 | 32.71 | 32.76 | 2,557,602 | -0.74(-2.21%) |
Apr 20, 2022 | 33.70 | 33.75 | 33.38 | 33.50 | 1,883,159 | -0.16(-0.48%) |
Apr 19, 2022 | 33.44 | 33.66 | 33.35 | 33.66 | 1,819,561 | -0.17(-0.51%) |
Apr 18, 2022 | 33.80 | 33.99 | 33.65 | 33.83 | 2,147,028 | -0.16(-0.47%) |
Apr 14, 2022 | 34.26 | 34.28 | 33.96 | 33.99 | 2,576,720 | -0.46(-1.32%) |
Apr 13, 2022 | 34.18 | 34.51 | 34.18 | 34.45 | 1,288,517 | +0.42(+1.23%) |
Apr 12, 2022 | 34.48 | 34.48 | 34.03 | 34.03 | 2,289,053 | -0.18(-0.53%) |
Apr 11, 2022 | 34.42 | 34.48 | 34.19 | 34.21 | 2,686,360 | -0.40(-1.15%) |
Apr 08, 2022 | 34.69 | 34.81 | 34.58 | 34.61 | 1,246,498 | -0.01(-0.03%) |
Apr 07, 2022 | 34.70 | 34.78 | 34.45 | 34.62 | 3,662,370 | -0.37(-1.06%) |
Apr 06, 2022 | 35.20 | 35.21 | 34.79 | 34.99 | 5,831,874 | -0.46(-1.29%) |
Apr 05, 2022 | 36.01 | 36.01 | 35.38 | 35.44 | 1,711,206 | -0.67(-1.87%) |
Apr 04, 2022 | 35.92 | 36.16 | 35.82 | 36.12 | 2,014,927 | +0.66(+1.87%) |
Apr 01, 2022 | 35.49 | 35.64 | 35.24 | 35.45 | 2,587,071 | +0.59(+1.69%) |
Mar 31, 2022 | 35.30 | 35.30 | 34.87 | 34.87 | 3,667,691 | -0.55(-1.55%) |
Mar 30, 2022 | 35.52 | 35.72 | 35.36 | 35.42 | 1,156,368 | -0.14(-0.40%) |
Mar 29, 2022 | 35.49 | 35.63 | 35.37 | 35.56 | 1,802,256 | +0.59(+1.68%) |
Mar 28, 2022 | 34.82 | 34.97 | 34.65 | 34.97 | 1,585,102 | +0.16(+0.46%) |
Mar 25, 2022 | 34.76 | 34.84 | 34.58 | 34.81 | 1,512,524 | -0.31(-0.89%) |
Mar 24, 2022 | 35.19 | 35.20 | 34.81 | 35.12 | 1,879,802 | +0.24(+0.68%) |
Mar 23, 2022 | 34.87 | 35.22 | 34.69 | 34.88 | 2,128,561 | -0.15(-0.43%) |
Mar 22, 2022 | 34.96 | 35.17 | 34.88 | 35.04 | 3,214,913 | +0.59(+1.71%) |
Mar 21, 2022 | 34.52 | 34.60 | 34.20 | 34.45 | 2,683,864 | -0.54(-1.55%) |
Mar 18, 2022 | 34.24 | 35.05 | 34.13 | 34.99 | 1,937,034 | +0.48(+1.40%) |
Mar 17, 2022 | 34.34 | 34.54 | 34.04 | 34.51 | 3,590,225 | -0.12(-0.36%) |
Mar 16, 2022 | 33.58 | 34.65 | 33.38 | 34.63 | 3,009,039 | +2.53(+7.90%) |
Mar 15, 2022 | 31.63 | 32.13 | 31.44 | 32.09 | 2,922,652 | +0.14(+0.45%) |
Mar 14, 2022 | 32.38 | 32.58 | 31.86 | 31.95 | 3,846,518 | -0.70(-2.15%) |
Mar 11, 2022 | 33.51 | 33.57 | 32.65 | 32.65 | 4,383,648 | -0.69(-2.08%) |
Mar 10, 2022 | 33.47 | 33.51 | 33.14 | 33.35 | 3,029,250 | -0.57(-1.68%) |
Mar 09, 2022 | 33.38 | 33.97 | 33.38 | 33.92 | 2,084,333 | +0.91(+2.76%) |
Mar 08, 2022 | 32.98 | 33.41 | 32.69 | 33.01 | 4,340,864 | +0.17(+0.52%) |
Mar 07, 2022 | 33.59 | 33.66 | 32.81 | 32.83 | 1,792,645 | -1.28(-3.76%) |
Mar 04, 2022 | 34.42 | 34.42 | 33.95 | 34.12 | 1,517,653 | -0.79(-2.26%) |
Mar 03, 2022 | 35.38 | 35.42 | 34.80 | 34.90 | 4,550,976 | -0.58(-1.63%) |
Mar 02, 2022 | 35.48 | 35.64 | 35.15 | 35.48 | 1,761,407 | +0.09(+0.24%) |
Mar 01, 2022 | 35.71 | 35.99 | 35.24 | 35.40 | 2,529,157 | -0.60(-1.66%) |
Feb 28, 2022 | 35.69 | 36.05 | 35.57 | 36.00 | 2,402,188 | -0.57(-1.56%) |
Feb 25, 2022 | 36.11 | 36.56 | 36.05 | 36.56 | 2,268,674 | +0.64(+1.77%) |
Feb 24, 2022 | 34.87 | 35.93 | 34.75 | 35.93 | 4,863,595 | -0.78(-2.12%) |
Feb 23, 2022 | 37.31 | 37.31 | 36.63 | 36.71 | 2,164,642 | -0.45(-1.20%) |
Feb 22, 2022 | 37.09 | 37.38 | 36.88 | 37.15 | 5,397,285 | -0.56(-1.49%) |
Feb 18, 2022 | 37.71 | 0 | -0.40(-1.05%) | |||
Feb 17, 2022 | 38.43 | 38.48 | 38.06 | 38.11 | 2,557,925 | -0.47(-1.21%) |
Feb 16, 2022 | 38.35 | 38.74 | 38.25 | 38.58 | 2,411,154 | +0.21(+0.54%) |
Feb 15, 2022 | 38.06 | 38.39 | 38.02 | 38.37 | 1,942,481 | +0.89(+2.38%) |
Feb 14, 2022 | 37.55 | 37.67 | 37.26 | 37.48 | 2,017,637 | -0.21(-0.55%) |
Feb 11, 2022 | 38.33 | 38.44 | 37.62 | 37.69 | 1,798,790 | -0.58(-1.51%) |
Feb 10, 2022 | 38.28 | 38.78 | 38.19 | 38.26 | 3,211,168 | -0.26(-0.67%) |
Feb 09, 2022 | 38.31 | 38.52 | 38.23 | 38.52 | 3,112,701 | +0.54(+1.42%) |
Feb 08, 2022 | 37.59 | 37.98 | 37.55 | 37.98 | 1,458,151 | +0.32(+0.86%) |
Feb 07, 2022 | 37.66 | 37.86 | 37.54 | 37.66 | 1,648,266 | -0.08(-0.20%) |
Feb 04, 2022 | 37.50 | 37.90 | 37.42 | 37.73 | 2,762,130 | +0.09(+0.25%) |
Feb 03, 2022 | 37.62 | 37.82 | 37.64 | 2,841,955 | -0.41(-1.07%) | |
Feb 02, 2022 | 38.25 | 38.25 | 37.78 | 38.05 | 2,677,031 | +0.00(+0.00%) |