Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.01 | 33.11 | 32.09 | 32.14 | 5,804,066 | -0.91(-2.76%) |
Apr 28, 2022 | 32.71 | 33.06 | 32.41 | 33.06 | 4,339,612 | +0.55(+1.71%) |
Apr 27, 2022 | 32.37 | 32.90 | 32.35 | 32.50 | 4,115,593 | +0.20(+0.62%) |
Apr 26, 2022 | 32.87 | 33.05 | 32.28 | 32.30 | 4,773,923 | -0.64(-1.94%) |
Apr 25, 2022 | 33.00 | 33.15 | 32.23 | 32.94 | 4,069,981 | -0.01(-0.03%) |
Apr 22, 2022 | 33.41 | 33.62 | 32.93 | 32.95 | 6,558,469 | -0.40(-1.20%) |
Apr 21, 2022 | 33.42 | 33.72 | 33.23 | 33.35 | 4,910,180 | +0.02(+0.05%) |
Apr 20, 2022 | 33.09 | 33.58 | 33.09 | 33.33 | 4,724,301 | +0.28(+0.86%) |
Apr 19, 2022 | 32.37 | 33.26 | 32.35 | 33.05 | 4,198,876 | +0.77(+2.37%) |
Apr 18, 2022 | 32.38 | 32.56 | 32.16 | 32.28 | 2,666,698 | -0.21(-0.65%) |
Apr 14, 2022 | 32.66 | 32.80 | 32.34 | 32.49 | 3,870,009 | -0.04(-0.11%) |
Apr 13, 2022 | 32.02 | 32.56 | 31.83 | 32.53 | 4,992,959 | +0.52(+1.62%) |
Apr 12, 2022 | 31.78 | 32.13 | 31.65 | 32.01 | 5,514,630 | +0.08(+0.26%) |
Apr 11, 2022 | 31.77 | 32.15 | 31.52 | 31.93 | 8,075,447 | +0.46(+1.45%) |
Apr 08, 2022 | 31.47 | 31.63 | 31.15 | 31.47 | 7,714,262 | +0.06(+0.20%) |
Apr 07, 2022 | 31.07 | 32.06 | 30.79 | 31.41 | 6,717,213 | +0.08(+0.26%) |
Apr 06, 2022 | 31.10 | 31.66 | 31.08 | 31.32 | 5,294,832 | +0.22(+0.70%) |
Apr 05, 2022 | 31.05 | 31.63 | 31.00 | 31.11 | 5,880,444 | -0.02(-0.06%) |
Apr 04, 2022 | 30.98 | 31.20 | 30.43 | 31.12 | 4,858,127 | +0.04(+0.12%) |
Apr 01, 2022 | 30.69 | 31.14 | 30.43 | 31.09 | 5,074,477 | +0.47(+1.52%) |
Mar 31, 2022 | 30.41 | 30.73 | 30.32 | 30.62 | 5,002,601 | +0.16(+0.51%) |
Mar 30, 2022 | 30.37 | 30.48 | 29.99 | 30.47 | 3,592,297 | +0.00(+0.00%) |
Mar 29, 2022 | 30.18 | 30.48 | 30.07 | 30.47 | 4,604,904 | +0.52(+1.74%) |
Mar 28, 2022 | 30.03 | 30.07 | 29.68 | 29.95 | 3,738,069 | -0.05(-0.18%) |
Mar 25, 2022 | 29.60 | 30.00 | 29.38 | 30.00 | 5,756,358 | +0.56(+1.89%) |
Mar 24, 2022 | 29.37 | 29.54 | 29.22 | 29.44 | 3,653,179 | +0.13(+0.44%) |
Mar 23, 2022 | 29.61 | 29.76 | 29.22 | 29.32 | 5,607,113 | -0.16(-0.53%) |
Mar 22, 2022 | 29.19 | 29.59 | 28.85 | 29.47 | 4,747,627 | +0.32(+1.10%) |
Mar 21, 2022 | 28.98 | 29.28 | 28.85 | 29.15 | 5,386,756 | +0.20(+0.69%) |
Mar 18, 2022 | 29.13 | 29.14 | 28.48 | 28.95 | 27,497,638 | -0.29(-1.00%) |
Mar 17, 2022 | 28.88 | 29.24 | 28.58 | 29.24 | 6,283,411 | +0.33(+1.14%) |
Mar 16, 2022 | 29.00 | 29.18 | 28.61 | 28.92 | 5,220,709 | -0.12(-0.41%) |
Mar 15, 2022 | 28.91 | 29.41 | 28.91 | 29.03 | 6,481,342 | +0.24(+0.82%) |
Mar 14, 2022 | 28.12 | 29.24 | 27.83 | 28.80 | 10,829,828 | +1.34(+4.88%) |
Mar 11, 2022 | 28.08 | 28.17 | 27.42 | 27.46 | 6,057,228 | -0.52(-1.86%) |
Mar 10, 2022 | 28.28 | 27.53 | 27.98 | 8,366,680 | -0.47(-1.64%) | |
Mar 09, 2022 | 28.61 | 29.42 | 28.43 | 28.44 | 5,965,707 | +0.23(+0.81%) |
Mar 08, 2022 | 30.51 | 30.59 | 28.21 | 28.21 | 9,021,436 | -2.53(-8.22%) |
Mar 07, 2022 | 31.16 | 31.45 | 30.72 | 30.74 | 5,190,335 | -0.64(-2.03%) |
Mar 04, 2022 | 31.27 | 31.59 | 30.98 | 31.38 | 4,434,262 | -0.20(-0.64%) |
Mar 03, 2022 | 31.54 | 31.85 | 31.42 | 31.58 | 4,383,195 | +0.02(+0.06%) |
Mar 02, 2022 | 31.54 | 31.85 | 31.36 | 31.56 | 4,772,470 | +0.10(+0.32%) |
Mar 01, 2022 | 31.79 | 32.03 | 31.25 | 31.46 | 4,833,877 | -0.44(-1.37%) |
Feb 28, 2022 | 32.02 | 32.09 | 31.62 | 31.90 | 4,103,138 | -0.35(-1.08%) |
Feb 25, 2022 | 31.51 | 32.44 | 31.90 | 32.25 | 4,114,190 | +0.95(+3.03%) |
Feb 24, 2022 | 32.40 | 32.57 | 30.71 | 31.30 | 4,496,928 | -1.30(-4.00%) |
Feb 23, 2022 | 32.81 | 32.87 | 32.38 | 32.60 | 3,627,443 | -0.09(-0.28%) |
Feb 22, 2022 | 32.85 | 33.02 | 32.30 | 32.69 | 3,399,620 | -0.16(-0.50%) |
Feb 18, 2022 | 32.86 | 0 | +0.13(+0.39%) | |||
Feb 17, 2022 | 32.23 | 32.74 | 32.13 | 32.73 | 3,046,027 | +0.41(+1.27%) |
Feb 16, 2022 | 32.35 | 32.87 | 32.21 | 32.32 | 3,511,870 | +0.01(+0.03%) |
Feb 15, 2022 | 32.17 | 32.56 | 32.07 | 32.31 | 3,588,861 | +0.11(+0.34%) |
Feb 14, 2022 | 32.61 | 32.79 | 31.71 | 32.20 | 3,206,358 | -0.36(-1.09%) |
Feb 11, 2022 | 31.93 | 32.56 | 31.77 | 32.56 | 3,489,232 | +0.70(+2.21%) |
Feb 10, 2022 | 32.02 | 32.20 | 31.73 | 31.85 | 3,334,727 | -0.35(-1.08%) |
Feb 09, 2022 | 32.20 | 32.27 | 32.04 | 32.20 | 2,151,393 | +0.05(+0.14%) |
Feb 08, 2022 | 32.09 | 32.23 | 31.91 | 32.15 | 2,346,193 | +0.25(+0.77%) |
Feb 07, 2022 | 31.72 | 32.05 | 31.46 | 31.91 | 2,658,277 | +0.23(+0.72%) |
Feb 04, 2022 | 32.02 | 32.17 | 31.41 | 31.68 | 3,156,389 | -0.49(-1.53%) |
Feb 03, 2022 | 32.15 | 32.49 | 32.17 | 3,885,243 | +0.03(+0.09%) | |
Feb 02, 2022 | 31.98 | 32.29 | 31.75 | 32.14 | 4,462,381 | +0.25(+0.77%) |