Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.01 | 31.10 | 30.17 | 30.26 | 6,394,816 | -0.67(-2.17%) |
Apr 28, 2022 | 30.57 | 31.11 | 30.42 | 30.93 | 4,871,237 | +0.55(+1.80%) |
Apr 27, 2022 | 30.47 | 30.62 | 30.12 | 30.38 | 4,609,426 | +0.04(+0.14%) |
Apr 26, 2022 | 30.54 | 30.74 | 30.32 | 30.34 | 5,042,726 | -0.27(-0.88%) |
Apr 25, 2022 | 30.51 | 30.81 | 29.93 | 30.61 | 7,756,565 | -0.49(-1.58%) |
Apr 22, 2022 | 31.91 | 32.05 | 31.04 | 31.10 | 5,589,556 | -1.01(-3.13%) |
Apr 21, 2022 | 32.54 | 32.74 | 32.09 | 32.11 | 4,318,677 | -0.36(-1.11%) |
Apr 20, 2022 | 32.31 | 32.62 | 32.21 | 32.47 | 4,004,191 | +0.28(+0.88%) |
Apr 19, 2022 | 32.00 | 32.26 | 31.91 | 32.18 | 3,216,394 | +0.16(+0.50%) |
Apr 18, 2022 | 32.11 | 32.18 | 31.92 | 32.02 | 3,909,951 | -0.02(-0.06%) |
Apr 14, 2022 | 32.10 | 32.28 | 31.97 | 32.05 | 3,616,714 | -0.11(-0.34%) |
Apr 13, 2022 | 32.10 | 32.24 | 31.92 | 32.16 | 4,665,110 | +0.17(+0.54%) |
Apr 12, 2022 | 32.14 | 32.34 | 31.97 | 31.98 | 3,849,519 | +0.02(+0.07%) |
Apr 11, 2022 | 32.31 | 32.35 | 31.84 | 31.96 | 4,833,830 | -0.42(-1.31%) |
Apr 08, 2022 | 32.01 | 32.50 | 32.01 | 32.39 | 4,900,310 | +0.40(+1.24%) |
Apr 07, 2022 | 32.27 | 32.30 | 31.59 | 31.99 | 6,840,162 | -0.28(-0.86%) |
Apr 06, 2022 | 32.33 | 32.49 | 32.11 | 32.27 | 4,558,836 | +0.02(+0.06%) |
Apr 05, 2022 | 32.45 | 32.88 | 32.24 | 32.25 | 3,866,469 | -0.08(-0.26%) |
Apr 04, 2022 | 32.27 | 32.45 | 32.16 | 32.33 | 3,687,929 | +0.16(+0.50%) |
Apr 01, 2022 | 32.05 | 32.26 | 31.93 | 32.17 | 3,792,717 | +0.21(+0.67%) |
Mar 31, 2022 | 31.99 | 32.24 | 31.93 | 31.96 | 4,894,419 | -0.18(-0.56%) |
Mar 30, 2022 | 32.12 | 32.18 | 31.92 | 32.14 | 3,814,208 | +0.15(+0.48%) |
Mar 29, 2022 | 31.61 | 32.08 | 31.52 | 31.98 | 4,352,147 | +0.13(+0.41%) |
Mar 28, 2022 | 31.81 | 31.88 | 31.53 | 31.85 | 4,101,218 | -0.29(-0.91%) |
Mar 25, 2022 | 31.48 | 32.15 | 31.48 | 32.14 | 6,271,882 | +0.66(+2.09%) |
Mar 24, 2022 | 31.40 | 31.53 | 31.31 | 31.48 | 3,617,469 | +0.24(+0.78%) |
Mar 23, 2022 | 31.48 | 31.50 | 31.23 | 31.24 | 5,019,130 | -0.10(-0.33%) |
Mar 22, 2022 | 31.47 | 31.61 | 31.21 | 31.35 | 5,073,576 | -0.03(-0.09%) |
Mar 21, 2022 | 31.20 | 31.51 | 31.14 | 31.37 | 7,602,587 | +0.28(+0.91%) |
Mar 18, 2022 | 31.08 | 31.18 | 30.80 | 31.09 | 5,165,582 | +0.06(+0.20%) |
Mar 17, 2022 | 30.69 | 31.19 | 30.69 | 31.03 | 6,020,469 | +0.51(+1.66%) |
Mar 16, 2022 | 30.58 | 30.83 | 30.14 | 30.52 | 4,979,972 | -0.03(-0.09%) |
Mar 15, 2022 | 30.07 | 30.59 | 29.89 | 30.55 | 6,032,850 | +0.10(+0.32%) |
Mar 14, 2022 | 30.78 | 30.78 | 30.18 | 30.45 | 7,639,296 | -0.37(-1.21%) |
Mar 11, 2022 | 30.78 | 31.03 | 30.69 | 30.83 | 5,684,296 | +0.01(+0.05%) |
Mar 10, 2022 | 30.70 | 30.41 | 30.81 | 6,314,316 | +0.24(+0.77%) | |
Mar 09, 2022 | 30.17 | 30.82 | 30.13 | 30.58 | 6,270,941 | +0.17(+0.55%) |
Mar 08, 2022 | 30.85 | 30.86 | 30.26 | 30.41 | 10,657,018 | -0.26(-0.86%) |
Mar 07, 2022 | 31.18 | 31.29 | 30.63 | 30.67 | 8,212,560 | -0.35(-1.14%) |
Mar 04, 2022 | 30.64 | 31.12 | 30.55 | 31.03 | 15,402,202 | +0.23(+0.74%) |
Mar 03, 2022 | 30.64 | 31.04 | 30.64 | 30.80 | 5,913,017 | +0.01(+0.05%) |
Mar 02, 2022 | 30.34 | 30.95 | 30.21 | 30.78 | 9,309,697 | +0.71(+2.35%) |
Mar 01, 2022 | 30.11 | 30.54 | 29.79 | 30.08 | 11,511,817 | +0.14(+0.46%) |
Feb 28, 2022 | 29.33 | 29.99 | 29.30 | 29.94 | 10,184,310 | +0.40(+1.36%) |
Feb 25, 2022 | 28.91 | 29.54 | 29.10 | 29.54 | 9,653,429 | +0.77(+2.68%) |
Feb 24, 2022 | 28.43 | 28.80 | 28.24 | 28.77 | 8,513,423 | -0.03(-0.12%) |
Feb 23, 2022 | 28.77 | 28.93 | 28.62 | 28.80 | 6,554,141 | +0.19(+0.65%) |
Feb 22, 2022 | 28.82 | 28.86 | 28.20 | 28.61 | 6,404,347 | +0.06(+0.22%) |
Feb 18, 2022 | 28.55 | 0 | -0.23(-0.79%) | |||
Feb 17, 2022 | 28.79 | 28.92 | 28.63 | 28.78 | 7,908,152 | -0.09(-0.31%) |
Feb 16, 2022 | 28.77 | 29.01 | 28.54 | 28.87 | 5,755,339 | +0.24(+0.82%) |
Feb 15, 2022 | 28.53 | 28.77 | 28.30 | 28.63 | 7,988,516 | -0.10(-0.36%) |
Feb 14, 2022 | 29.33 | 29.45 | 28.51 | 28.74 | 18,089,472 | -0.43(-1.46%) |
Feb 11, 2022 | 28.86 | 29.25 | 28.66 | 29.17 | 16,027,180 | +0.50(+1.75%) |
Feb 10, 2022 | 28.66 | 29.03 | 28.61 | 28.66 | 8,158,836 | -0.06(-0.21%) |
Feb 09, 2022 | 28.63 | 28.84 | 28.63 | 28.72 | 4,520,511 | +0.13(+0.47%) |
Feb 08, 2022 | 29.02 | 29.17 | 28.57 | 28.59 | 7,222,560 | -0.43(-1.48%) |
Feb 07, 2022 | 28.82 | 29.11 | 28.74 | 29.02 | 8,931,307 | +0.34(+1.19%) |
Feb 04, 2022 | 28.70 | 28.92 | 28.57 | 28.68 | 5,517,102 | -0.04(-0.14%) |
Feb 03, 2022 | 28.66 | 28.89 | 28.72 | 5,635,366 | -0.11(-0.37%) | |
Feb 02, 2022 | 28.49 | 28.91 | 28.49 | 28.82 | 6,868,246 | +0.37(+1.29%) |