Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.63 | 32.73 | 31.72 | 31.77 | 5,871,847 | -0.90(-2.76%) |
Apr 28, 2022 | 32.34 | 32.68 | 32.04 | 32.67 | 4,390,291 | +0.55(+1.71%) |
Apr 27, 2022 | 32.00 | 32.52 | 31.98 | 32.12 | 4,163,715 | +0.20(+0.62%) |
Apr 26, 2022 | 32.49 | 32.67 | 31.91 | 31.93 | 4,829,743 | -0.63(-1.94%) |
Apr 25, 2022 | 32.62 | 32.77 | 31.85 | 32.56 | 4,117,570 | -0.01(-0.03%) |
Apr 22, 2022 | 33.03 | 33.23 | 32.55 | 32.57 | 6,635,155 | -0.40(-1.20%) |
Apr 21, 2022 | 33.04 | 33.33 | 32.85 | 32.96 | 4,967,593 | +0.02(+0.05%) |
Apr 20, 2022 | 32.71 | 33.19 | 32.71 | 32.95 | 4,779,541 | +0.28(+0.86%) |
Apr 19, 2022 | 32.00 | 32.87 | 31.97 | 32.67 | 4,247,972 | +0.76(+2.37%) |
Apr 18, 2022 | 32.01 | 32.18 | 31.79 | 31.91 | 2,697,879 | -0.21(-0.65%) |
Apr 14, 2022 | 32.28 | 32.42 | 31.96 | 32.12 | 3,915,260 | -0.04(-0.11%) |
Apr 13, 2022 | 31.65 | 32.18 | 31.47 | 32.15 | 5,051,340 | +0.51(+1.62%) |
Apr 12, 2022 | 31.41 | 31.76 | 31.29 | 31.64 | 5,579,110 | +0.08(+0.26%) |
Apr 11, 2022 | 31.40 | 31.78 | 31.16 | 31.56 | 8,169,871 | +0.45(+1.45%) |
Apr 08, 2022 | 31.11 | 31.27 | 30.79 | 31.11 | 7,804,462 | +0.06(+0.20%) |
Apr 07, 2022 | 30.71 | 31.69 | 30.43 | 31.04 | 6,795,755 | +0.08(+0.26%) |
Apr 06, 2022 | 30.74 | 31.30 | 30.72 | 30.96 | 5,356,743 | +0.22(+0.70%) |
Apr 05, 2022 | 30.69 | 31.27 | 30.64 | 30.75 | 5,949,203 | -0.02(-0.06%) |
Apr 04, 2022 | 30.62 | 30.84 | 30.08 | 30.76 | 4,914,931 | +0.04(+0.12%) |
Apr 01, 2022 | 30.33 | 30.78 | 30.08 | 30.73 | 5,133,811 | +0.46(+1.52%) |
Mar 31, 2022 | 30.06 | 30.38 | 29.97 | 30.27 | 5,061,095 | +0.15(+0.51%) |
Mar 30, 2022 | 30.02 | 30.12 | 29.64 | 30.11 | 3,634,300 | +0.00(+0.00%) |
Mar 29, 2022 | 29.83 | 30.13 | 29.72 | 30.11 | 4,658,747 | +0.51(+1.74%) |
Mar 28, 2022 | 29.68 | 29.72 | 29.34 | 29.60 | 3,781,777 | -0.05(-0.18%) |
Mar 25, 2022 | 29.26 | 29.65 | 29.04 | 29.65 | 5,823,665 | +0.55(+1.89%) |
Mar 24, 2022 | 29.03 | 29.19 | 28.88 | 29.10 | 3,695,894 | +0.13(+0.44%) |
Mar 23, 2022 | 29.27 | 29.42 | 28.88 | 28.98 | 5,672,675 | -0.15(-0.53%) |
Mar 22, 2022 | 28.85 | 29.25 | 28.51 | 29.13 | 4,803,139 | +0.32(+1.09%) |
Mar 21, 2022 | 28.64 | 28.94 | 28.51 | 28.82 | 5,449,741 | +0.20(+0.69%) |
Mar 18, 2022 | 28.79 | 28.81 | 28.15 | 28.62 | 27,819,160 | -0.29(-1.00%) |
Mar 17, 2022 | 28.55 | 28.91 | 28.25 | 28.91 | 6,356,881 | +0.32(+1.14%) |
Mar 16, 2022 | 28.66 | 28.84 | 28.28 | 28.58 | 5,281,753 | -0.12(-0.41%) |
Mar 15, 2022 | 28.57 | 29.07 | 28.57 | 28.70 | 6,557,127 | +0.23(+0.82%) |
Mar 14, 2022 | 27.80 | 28.90 | 27.50 | 28.46 | 10,956,457 | +1.33(+4.88%) |
Mar 11, 2022 | 27.75 | 27.84 | 27.10 | 27.14 | 6,128,053 | -0.51(-1.86%) |
Mar 10, 2022 | 27.95 | 27.22 | 27.65 | 8,464,509 | -0.46(-1.64%) | |
Mar 09, 2022 | 28.28 | 29.08 | 28.10 | 28.11 | 6,035,462 | +0.23(+0.81%) |
Mar 08, 2022 | 30.16 | 30.23 | 27.89 | 27.89 | 9,126,921 | -2.50(-8.22%) |
Mar 07, 2022 | 30.80 | 31.08 | 30.37 | 30.38 | 5,251,024 | -0.63(-2.03%) |
Mar 04, 2022 | 30.91 | 31.22 | 30.62 | 31.02 | 4,486,111 | -0.20(-0.64%) |
Mar 03, 2022 | 31.18 | 31.48 | 31.05 | 31.21 | 4,434,447 | +0.02(+0.06%) |
Mar 02, 2022 | 31.18 | 31.48 | 31.00 | 31.20 | 4,828,273 | +0.10(+0.32%) |
Mar 01, 2022 | 31.42 | 31.66 | 30.89 | 31.10 | 4,890,398 | -0.43(-1.37%) |
Feb 28, 2022 | 31.65 | 31.72 | 31.25 | 31.53 | 4,151,115 | -0.34(-1.07%) |
Feb 25, 2022 | 31.14 | 32.06 | 31.53 | 31.87 | 4,162,296 | +0.94(+3.03%) |
Feb 24, 2022 | 32.03 | 32.20 | 30.35 | 30.93 | 4,549,509 | -1.29(-4.00%) |
Feb 23, 2022 | 32.43 | 32.49 | 32.01 | 32.22 | 3,669,857 | -0.09(-0.28%) |
Feb 22, 2022 | 32.47 | 32.64 | 31.92 | 32.31 | 3,439,371 | -0.16(-0.50%) |
Feb 18, 2022 | 32.48 | 0 | +0.13(+0.39%) | |||
Feb 17, 2022 | 31.85 | 32.36 | 31.76 | 32.35 | 3,081,643 | +0.41(+1.27%) |
Feb 16, 2022 | 31.98 | 32.49 | 31.83 | 31.94 | 3,552,933 | +0.01(+0.03%) |
Feb 15, 2022 | 31.80 | 32.19 | 31.70 | 31.94 | 3,630,824 | +0.11(+0.34%) |
Feb 14, 2022 | 32.23 | 32.41 | 31.34 | 31.83 | 3,243,849 | -0.35(-1.09%) |
Feb 11, 2022 | 31.56 | 32.19 | 31.40 | 32.18 | 3,530,030 | +0.69(+2.20%) |
Feb 10, 2022 | 31.65 | 31.83 | 31.36 | 31.48 | 3,373,719 | -0.34(-1.08%) |
Feb 09, 2022 | 31.83 | 31.90 | 31.67 | 31.83 | 2,176,549 | +0.05(+0.14%) |
Feb 08, 2022 | 31.72 | 31.86 | 31.54 | 31.78 | 2,373,627 | +0.24(+0.77%) |
Feb 07, 2022 | 31.35 | 31.68 | 31.10 | 31.54 | 2,689,360 | +0.23(+0.72%) |
Feb 04, 2022 | 31.65 | 31.80 | 31.04 | 31.31 | 3,193,295 | -0.49(-1.53%) |
Feb 03, 2022 | 31.78 | 32.12 | 31.80 | 3,930,672 | +0.03(+0.09%) | |
Feb 02, 2022 | 31.61 | 31.92 | 31.39 | 31.77 | 4,514,558 | +0.24(+0.77%) |