Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.78 | 31.98 | 30.83 | 30.91 | 519,202 | -0.83(-2.61%) |
Apr 28, 2022 | 31.53 | 31.89 | 30.80 | 31.74 | 537,042 | +0.53(+1.70%) |
Apr 27, 2022 | 31.42 | 32.21 | 31.09 | 31.21 | 1,343,673 | -0.09(-0.29%) |
Apr 26, 2022 | 32.51 | 32.98 | 31.29 | 31.30 | 556,542 | -1.05(-3.25%) |
Apr 25, 2022 | 31.84 | 32.38 | 31.53 | 32.35 | 604,459 | +0.51(+1.60%) |
Apr 22, 2022 | 31.70 | 32.31 | 31.48 | 31.84 | 600,866 | +0.10(+0.32%) |
Apr 21, 2022 | 32.26 | 32.45 | 31.30 | 31.74 | 571,207 | -0.14(-0.44%) |
Apr 20, 2022 | 32.81 | 32.81 | 31.55 | 31.88 | 569,758 | -0.86(-2.63%) |
Apr 19, 2022 | 32.84 | 33.45 | 32.65 | 32.74 | 554,005 | -0.05(-0.15%) |
Apr 18, 2022 | 32.65 | 32.90 | 32.13 | 32.79 | 1,018,756 | +0.20(+0.61%) |
Apr 14, 2022 | 32.13 | 32.95 | 32.01 | 32.59 | 558,316 | +0.48(+1.49%) |
Apr 13, 2022 | 32.33 | 32.47 | 31.68 | 32.11 | 799,607 | -0.19(-0.59%) |
Apr 12, 2022 | 31.52 | 32.38 | 31.52 | 32.30 | 1,150,469 | +0.95(+3.03%) |
Apr 11, 2022 | 31.01 | 31.49 | 30.60 | 31.35 | 487,510 | +0.33(+1.06%) |
Apr 08, 2022 | 30.98 | 31.53 | 30.57 | 31.02 | 726,042 | +0.00(+0.00%) |
Apr 07, 2022 | 30.49 | 31.33 | 30.14 | 31.02 | 890,276 | +0.55(+1.81%) |
Apr 06, 2022 | 30.52 | 30.73 | 29.61 | 30.47 | 794,759 | -0.21(-0.68%) |
Apr 05, 2022 | 30.48 | 31.12 | 30.22 | 30.68 | 608,251 | -0.14(-0.45%) |
Apr 04, 2022 | 30.35 | 31.48 | 30.20 | 30.82 | 1,708,874 | +0.52(+1.72%) |
Apr 01, 2022 | 30.13 | 30.43 | 29.69 | 30.30 | 515,216 | +0.45(+1.51%) |
Mar 31, 2022 | 29.76 | 30.43 | 29.67 | 29.85 | 927,071 | +0.16(+0.54%) |
Mar 30, 2022 | 30.18 | 30.74 | 29.42 | 29.69 | 519,071 | -0.54(-1.79%) |
Mar 29, 2022 | 29.31 | 30.40 | 29.31 | 30.23 | 824,569 | +1.46(+5.07%) |
Mar 28, 2022 | 28.75 | 28.89 | 28.37 | 28.77 | 805,513 | -0.05(-0.17%) |
Mar 25, 2022 | 29.07 | 30.52 | 28.73 | 28.82 | 427,332 | -0.24(-0.83%) |
Mar 24, 2022 | 28.80 | 29.60 | 28.32 | 29.06 | 462,702 | +0.28(+0.97%) |
Mar 23, 2022 | 29.30 | 29.44 | 28.74 | 28.78 | 834,748 | -0.66(-2.24%) |
Mar 22, 2022 | 29.46 | 29.86 | 29.11 | 29.44 | 342,652 | +0.13(+0.44%) |
Mar 21, 2022 | 29.78 | 30.12 | 29.10 | 29.31 | 430,552 | -0.83(-2.75%) |
Mar 18, 2022 | 28.97 | 30.30 | 28.80 | 30.14 | 916,846 | +0.84(+2.87%) |
Mar 17, 2022 | 29.08 | 29.51 | 28.82 | 29.30 | 335,886 | +0.04(+0.14%) |
Mar 16, 2022 | 28.98 | 30.43 | 28.78 | 29.26 | 377,404 | +0.64(+2.24%) |
Mar 15, 2022 | 28.46 | 29.04 | 28.37 | 28.62 | 619,068 | +0.16(+0.56%) |
Mar 14, 2022 | 27.63 | 28.63 | 27.32 | 28.46 | 656,719 | +0.83(+3.00%) |
Mar 11, 2022 | 28.42 | 28.64 | 27.61 | 27.63 | 573,233 | -0.47(-1.67%) |
Mar 10, 2022 | 28.05 | 28.32 | 27.43 | 28.10 | 505,898 | -0.57(-1.99%) |
Mar 09, 2022 | 29.05 | 29.49 | 28.41 | 28.67 | 498,406 | +0.49(+1.74%) |
Mar 08, 2022 | 28.43 | 28.99 | 27.58 | 28.18 | 560,955 | -0.13(-0.46%) |
Mar 07, 2022 | 29.66 | 30.10 | 28.27 | 28.31 | 1,212,619 | -1.50(-5.03%) |
Mar 04, 2022 | 29.83 | 30.09 | 29.48 | 29.81 | 955,285 | -0.10(-0.33%) |
Mar 03, 2022 | 30.38 | 31.90 | 29.68 | 29.91 | 1,248,254 | -0.34(-1.12%) |
Mar 02, 2022 | 30.11 | 30.58 | 29.90 | 30.25 | 1,344,068 | +0.21(+0.70%) |
Mar 01, 2022 | 30.10 | 30.96 | 29.87 | 30.04 | 1,505,448 | -0.01(-0.03%) |
Feb 28, 2022 | 30.56 | 31.25 | 29.91 | 30.05 | 1,556,107 | -0.50(-1.64%) |
Feb 25, 2022 | 29.04 | 30.63 | 27.27 | 30.55 | 3,170,729 | -2.79(-8.37%) |
Feb 24, 2022 | 32.16 | 33.38 | 31.61 | 33.34 | 1,167,517 | +0.64(+1.96%) |
Feb 23, 2022 | 33.47 | 33.84 | 32.63 | 32.70 | 702,571 | -0.73(-2.18%) |
Feb 22, 2022 | 34.46 | 35.54 | 33.37 | 33.43 | 423,347 | -1.27(-3.66%) |
Feb 18, 2022 | 34.70 | 0 | +0.14(+0.41%) | |||
Feb 17, 2022 | 34.50 | 35.03 | 34.42 | 34.56 | 397,802 | -0.24(-0.69%) |
Feb 16, 2022 | 35.94 | 35.96 | 34.43 | 34.80 | 433,748 | -1.15(-3.20%) |
Feb 15, 2022 | 36.18 | 36.47 | 35.70 | 35.95 | 344,587 | +0.25(+0.70%) |
Feb 14, 2022 | 35.60 | 36.22 | 35.29 | 35.70 | 626,182 | +0.03(+0.08%) |
Feb 11, 2022 | 35.83 | 36.28 | 35.56 | 35.67 | 681,551 | -0.06(-0.17%) |
Feb 10, 2022 | 35.99 | 36.60 | 35.57 | 35.73 | 393,318 | -0.68(-1.87%) |
Feb 09, 2022 | 36.00 | 36.76 | 35.83 | 36.41 | 338,826 | +0.62(+1.73%) |
Feb 08, 2022 | 36.28 | 36.31 | 35.58 | 35.79 | 416,911 | -0.25(-0.69%) |
Feb 07, 2022 | 36.06 | 36.71 | 35.93 | 36.04 | 472,323 | +0.01(+0.03%) |
Feb 04, 2022 | 35.76 | 36.43 | 35.47 | 36.03 | 304,627 | +0.11(+0.31%) |
Feb 03, 2022 | 36.92 | 37.08 | 35.88 | 35.92 | 635,308 | -0.97(-2.63%) |
Feb 02, 2022 | 36.65 | 37.22 | 36.36 | 36.89 | 617,150 | +0.13(+0.35%) |