Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.77 | 33.12 | 31.13 | 31.27 | 1,656,315 | -1.67(-5.06%) |
Apr 28, 2022 | 31.90 | 33.15 | 31.18 | 32.94 | 2,565,405 | +1.73(+5.53%) |
Apr 27, 2022 | 32.01 | 32.45 | 31.05 | 31.21 | 2,441,992 | -0.94(-2.94%) |
Apr 26, 2022 | 33.14 | 33.55 | 32.15 | 32.15 | 3,255,702 | -0.54(-1.65%) |
Apr 25, 2022 | 30.88 | 32.78 | 30.47 | 32.69 | 2,500,015 | +1.49(+4.79%) |
Apr 22, 2022 | 32.35 | 32.36 | 31.15 | 31.20 | 1,606,876 | -1.33(-4.09%) |
Apr 21, 2022 | 33.63 | 34.06 | 32.33 | 32.53 | 3,405,086 | -0.45(-1.37%) |
Apr 20, 2022 | 33.23 | 34.20 | 32.94 | 32.98 | 1,933,936 | +0.14(+0.44%) |
Apr 19, 2022 | 31.85 | 33.06 | 31.85 | 32.84 | 1,879,675 | +1.24(+3.94%) |
Apr 18, 2022 | 31.76 | 32.37 | 31.36 | 31.60 | 1,991,522 | -0.41(-1.29%) |
Apr 14, 2022 | 31.98 | 32.59 | 31.63 | 32.01 | 3,921,704 | +0.03(+0.09%) |
Apr 13, 2022 | 30.92 | 32.29 | 30.89 | 31.98 | 3,734,275 | +0.97(+3.14%) |
Apr 12, 2022 | 31.00 | 32.02 | 30.86 | 31.01 | 4,856,766 | +0.68(+2.26%) |
Apr 11, 2022 | 29.99 | 30.90 | 29.79 | 30.32 | 3,506,036 | +0.41(+1.39%) |
Apr 08, 2022 | 29.96 | 31.23 | 29.79 | 29.91 | 2,416,470 | -0.05(-0.16%) |
Apr 07, 2022 | 29.89 | 30.23 | 29.05 | 29.96 | 3,501,659 | +0.08(+0.26%) |
Apr 06, 2022 | 30.27 | 30.40 | 29.61 | 29.88 | 3,104,427 | -0.99(-3.22%) |
Apr 05, 2022 | 31.98 | 32.57 | 30.71 | 30.87 | 2,961,621 | -1.03(-3.23%) |
Apr 04, 2022 | 31.66 | 32.25 | 31.51 | 31.90 | 2,034,149 | +0.34(+1.07%) |
Apr 01, 2022 | 31.64 | 31.88 | 31.11 | 31.57 | 2,995,505 | +0.35(+1.11%) |
Mar 31, 2022 | 32.35 | 32.67 | 31.22 | 31.22 | 2,734,334 | -1.48(-4.51%) |
Mar 30, 2022 | 33.63 | 33.65 | 32.44 | 32.69 | 2,391,948 | -1.03(-3.06%) |
Mar 29, 2022 | 33.26 | 34.00 | 33.10 | 33.73 | 3,039,060 | +1.11(+3.40%) |
Mar 28, 2022 | 32.18 | 32.83 | 31.93 | 32.62 | 3,166,261 | +0.13(+0.42%) |
Mar 25, 2022 | 33.08 | 33.36 | 32.18 | 32.48 | 3,845,142 | -0.67(-2.01%) |
Mar 24, 2022 | 33.21 | 34.87 | 32.30 | 33.15 | 9,116,577 | -1.59(-4.58%) |
Mar 23, 2022 | 36.04 | 36.20 | 34.57 | 34.74 | 5,265,295 | -1.70(-4.66%) |
Mar 22, 2022 | 36.37 | 36.95 | 35.83 | 36.44 | 1,642,069 | +0.38(+1.04%) |
Mar 21, 2022 | 37.02 | 37.03 | 35.41 | 36.06 | 2,229,746 | -0.95(-2.58%) |
Mar 18, 2022 | 36.36 | 37.15 | 36.03 | 37.01 | 2,456,456 | +0.56(+1.53%) |
Mar 17, 2022 | 35.76 | 36.49 | 35.50 | 36.45 | 1,487,058 | +0.63(+1.75%) |
Mar 16, 2022 | 35.99 | 36.61 | 34.55 | 35.83 | 2,426,738 | +0.40(+1.12%) |
Mar 15, 2022 | 34.21 | 35.51 | 34.16 | 35.43 | 1,181,006 | +1.23(+3.61%) |
Mar 14, 2022 | 36.50 | 36.51 | 33.35 | 34.20 | 2,468,332 | -2.33(-6.39%) |
Mar 11, 2022 | 37.12 | 37.71 | 36.45 | 36.53 | 1,567,466 | -0.38(-1.02%) |
Mar 10, 2022 | 36.28 | 36.95 | 36.91 | 2,461,864 | +0.17(+0.47%) | |
Mar 09, 2022 | 36.39 | 37.31 | 36.39 | 36.73 | 1,469,305 | +0.89(+2.47%) |
Mar 08, 2022 | 35.55 | 37.50 | 35.19 | 35.85 | 1,500,537 | +0.12(+0.32%) |
Mar 07, 2022 | 37.51 | 37.85 | 35.71 | 35.73 | 1,830,636 | -1.77(-4.73%) |
Mar 04, 2022 | 37.24 | 37.54 | 36.63 | 37.51 | 1,400,219 | -0.15(-0.41%) |
Mar 03, 2022 | 39.34 | 39.37 | 37.35 | 37.66 | 1,147,941 | -1.01(-2.62%) |
Mar 02, 2022 | 38.08 | 39.08 | 37.77 | 38.67 | 2,172,542 | +1.03(+2.74%) |
Mar 01, 2022 | 37.12 | 38.15 | 36.83 | 37.64 | 2,588,658 | +0.41(+1.11%) |
Feb 28, 2022 | 36.67 | 37.41 | 36.63 | 37.23 | 1,552,225 | +0.28(+0.76%) |
Feb 25, 2022 | 35.35 | 37.02 | 36.09 | 36.95 | 1,580,934 | +1.45(+4.07%) |
Feb 24, 2022 | 32.91 | 35.66 | 32.72 | 35.50 | 2,094,741 | +1.48(+4.37%) |
Feb 23, 2022 | 35.28 | 35.38 | 33.87 | 34.02 | 1,869,833 | -1.00(-2.86%) |
Feb 22, 2022 | 36.06 | 36.43 | 34.77 | 35.02 | 2,091,145 | -1.55(-4.24%) |
Feb 18, 2022 | 36.57 | 0 | -0.07(-0.18%) | |||
Feb 17, 2022 | 37.53 | 37.83 | 36.49 | 36.64 | 1,547,659 | -1.26(-3.33%) |
Feb 16, 2022 | 37.62 | 38.15 | 37.27 | 37.90 | 1,489,490 | -0.09(-0.23%) |
Feb 15, 2022 | 37.99 | 38.39 | 37.72 | 37.99 | 1,097,773 | +0.42(+1.13%) |
Feb 14, 2022 | 36.98 | 38.07 | 36.98 | 37.56 | 1,364,790 | +0.37(+0.99%) |
Feb 11, 2022 | 37.79 | 38.18 | 36.90 | 37.20 | 1,488,258 | -0.19(-0.52%) |
Feb 10, 2022 | 38.53 | 39.28 | 37.13 | 37.39 | 2,231,959 | -2.23(-5.62%) |
Feb 09, 2022 | 38.66 | 39.79 | 38.66 | 39.62 | 1,490,098 | +1.17(+3.03%) |
Feb 08, 2022 | 37.81 | 38.44 | 37.52 | 38.45 | 1,880,711 | +0.66(+1.73%) |
Feb 07, 2022 | 37.78 | 38.37 | 37.42 | 37.80 | 1,835,520 | +0.37(+0.98%) |
Feb 04, 2022 | 39.91 | 40.07 | 37.38 | 37.43 | 2,682,135 | -2.84(-7.06%) |
Feb 03, 2022 | 40.44 | 40.27 | 955,204 | -0.88(-2.13%) | ||
Feb 02, 2022 | 40.12 | 41.32 | 39.82 | 41.15 | 1,547,306 | +1.30(+3.27%) |