Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.25 | 31.69 | 30.63 | 30.78 | 2,785,883 | -0.45(-1.44%) |
Apr 28, 2022 | 30.85 | 31.47 | 30.18 | 31.23 | 3,757,920 | +0.64(+2.08%) |
Apr 27, 2022 | 30.17 | 31.32 | 29.98 | 30.59 | 6,117,148 | +0.26(+0.86%) |
Apr 26, 2022 | 30.81 | 30.89 | 29.93 | 30.33 | 2,689,765 | -0.68(-2.20%) |
Apr 25, 2022 | 30.54 | 31.03 | 30.09 | 31.01 | 4,916,570 | +0.20(+0.64%) |
Apr 22, 2022 | 31.77 | 31.90 | 30.73 | 30.81 | 3,000,218 | -1.48(-4.57%) |
Apr 21, 2022 | 33.15 | 33.52 | 31.98 | 32.29 | 3,155,090 | -0.39(-1.20%) |
Apr 20, 2022 | 33.32 | 33.56 | 32.66 | 32.68 | 2,225,137 | -0.34(-1.02%) |
Apr 19, 2022 | 31.99 | 33.39 | 31.90 | 33.02 | 3,462,409 | +1.32(+4.16%) |
Apr 18, 2022 | 31.68 | 32.10 | 31.32 | 31.70 | 4,214,891 | +0.16(+0.50%) |
Apr 14, 2022 | 32.32 | 32.72 | 31.28 | 31.54 | 4,630,885 | -0.65(-2.00%) |
Apr 13, 2022 | 31.88 | 32.57 | 31.88 | 32.19 | 3,364,379 | +0.35(+1.09%) |
Apr 12, 2022 | 31.97 | 32.72 | 31.74 | 31.84 | 3,842,114 | +0.48(+1.52%) |
Apr 11, 2022 | 30.77 | 32.51 | 30.52 | 31.37 | 4,483,958 | +0.28(+0.90%) |
Apr 08, 2022 | 31.07 | 31.95 | 30.56 | 31.09 | 4,065,165 | -0.05(-0.15%) |
Apr 07, 2022 | 31.35 | 31.59 | 30.21 | 31.13 | 4,425,628 | -0.27(-0.86%) |
Apr 06, 2022 | 31.85 | 32.01 | 30.83 | 31.40 | 4,919,895 | -0.81(-2.52%) |
Apr 05, 2022 | 33.34 | 33.58 | 32.11 | 32.22 | 4,006,779 | -1.64(-4.83%) |
Apr 04, 2022 | 33.68 | 34.19 | 33.28 | 33.85 | 3,477,605 | +0.09(+0.28%) |
Apr 01, 2022 | 34.97 | 35.03 | 33.48 | 33.76 | 3,647,859 | -0.97(-2.80%) |
Mar 31, 2022 | 36.24 | 36.39 | 34.58 | 34.73 | 4,563,477 | -1.89(-5.16%) |
Mar 30, 2022 | 37.25 | 37.48 | 36.42 | 36.62 | 3,303,856 | -0.93(-2.47%) |
Mar 29, 2022 | 36.85 | 37.72 | 36.78 | 37.55 | 3,239,051 | +1.65(+4.58%) |
Mar 28, 2022 | 35.67 | 35.95 | 35.37 | 35.90 | 2,436,799 | -0.05(-0.13%) |
Mar 25, 2022 | 35.44 | 36.09 | 35.30 | 35.95 | 2,705,409 | +0.75(+2.12%) |
Mar 24, 2022 | 35.43 | 35.43 | 34.84 | 35.20 | 4,864,537 | +0.11(+0.32%) |
Mar 23, 2022 | 35.00 | 35.29 | 34.79 | 35.09 | 5,643,722 | -0.30(-0.85%) |
Mar 22, 2022 | 35.88 | 36.58 | 35.13 | 35.39 | 5,896,567 | -0.03(-0.08%) |
Mar 21, 2022 | 36.04 | 36.18 | 34.85 | 35.41 | 3,917,154 | -0.50(-1.38%) |
Mar 18, 2022 | 34.40 | 35.95 | 34.31 | 35.91 | 10,526,208 | +0.92(+2.62%) |
Mar 17, 2022 | 34.25 | 34.99 | 34.13 | 34.99 | 4,327,971 | +0.35(+1.00%) |
Mar 16, 2022 | 33.60 | 35.40 | 33.36 | 34.65 | 4,991,512 | +1.79(+5.43%) |
Mar 15, 2022 | 32.32 | 33.55 | 31.87 | 32.86 | 6,262,980 | +1.32(+4.18%) |
Mar 14, 2022 | 32.19 | 32.47 | 31.21 | 31.54 | 5,763,144 | -0.57(-1.78%) |
Mar 11, 2022 | 33.59 | 33.66 | 32.05 | 32.11 | 5,016,489 | -1.14(-3.43%) |
Mar 10, 2022 | 32.78 | 33.25 | 4,748,091 | -0.29(-0.86%) | ||
Mar 09, 2022 | 31.82 | 33.78 | 31.82 | 33.54 | 6,769,158 | +3.23(+10.64%) |
Mar 08, 2022 | 30.30 | 31.67 | 29.64 | 30.32 | 6,432,043 | +0.29(+0.97%) |
Mar 07, 2022 | 33.82 | 34.08 | 29.71 | 30.03 | 10,085,488 | -4.05(-11.88%) |
Mar 04, 2022 | 36.61 | 36.80 | 33.97 | 34.08 | 6,446,137 | -3.13(-8.42%) |
Mar 03, 2022 | 38.43 | 38.70 | 36.84 | 37.21 | 4,304,942 | -1.22(-3.16%) |
Mar 02, 2022 | 36.51 | 38.73 | 36.51 | 38.42 | 7,294,498 | +2.36(+6.54%) |
Mar 01, 2022 | 37.76 | 38.10 | 35.85 | 36.06 | 4,894,758 | -1.94(-5.11%) |
Feb 28, 2022 | 37.13 | 38.26 | 36.92 | 38.01 | 3,765,013 | +0.13(+0.34%) |
Feb 25, 2022 | 36.45 | 37.99 | 37.08 | 37.88 | 4,088,700 | +1.49(+4.09%) |
Feb 24, 2022 | 35.24 | 36.48 | 34.94 | 36.39 | 4,544,894 | +0.00(+0.00%) |
Feb 23, 2022 | 37.12 | 37.35 | 36.30 | 36.39 | 4,087,031 | -0.37(-1.01%) |
Feb 22, 2022 | 36.24 | 37.38 | 36.13 | 36.76 | 4,635,354 | +0.08(+0.23%) |
Feb 18, 2022 | 36.68 | 0 | -0.35(-0.95%) | |||
Feb 17, 2022 | 37.66 | 38.16 | 36.88 | 37.03 | 3,163,319 | -1.00(-2.64%) |
Feb 16, 2022 | 37.63 | 38.30 | 37.50 | 38.03 | 3,674,154 | +0.20(+0.52%) |
Feb 15, 2022 | 36.81 | 38.06 | 36.77 | 37.84 | 3,514,011 | +1.55(+4.28%) |
Feb 14, 2022 | 36.65 | 36.87 | 35.99 | 36.29 | 4,077,133 | -0.12(-0.33%) |
Feb 11, 2022 | 37.82 | 37.82 | 36.19 | 36.41 | 5,166,704 | -1.43(-3.78%) |
Feb 10, 2022 | 37.80 | 39.14 | 37.36 | 37.84 | 5,729,974 | +0.01(+0.02%) |
Feb 09, 2022 | 37.14 | 37.90 | 36.81 | 37.83 | 4,256,124 | +1.04(+2.83%) |
Feb 08, 2022 | 36.08 | 37.06 | 35.82 | 36.79 | 5,280,635 | +0.87(+2.43%) |
Feb 07, 2022 | 36.01 | 36.18 | 35.41 | 35.92 | 3,575,270 | +0.17(+0.47%) |
Feb 04, 2022 | 35.34 | 36.02 | 34.89 | 35.75 | 3,032,503 | +0.13(+0.37%) |
Feb 03, 2022 | 35.91 | 35.45 | 35.62 | 3,370,970 | -0.72(-1.99%) | |
Feb 02, 2022 | 37.59 | 37.68 | 35.76 | 36.34 | 4,538,787 | +0.33(+0.93%) |