Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.46 | 30.77 | 29.82 | 29.87 | 2,363,296 | -0.36(-1.19%) |
Apr 28, 2022 | 29.88 | 30.34 | 29.45 | 30.23 | 3,109,256 | +0.57(+1.92%) |
Apr 27, 2022 | 29.62 | 29.98 | 29.48 | 29.66 | 2,806,725 | -0.15(-0.50%) |
Apr 26, 2022 | 31.04 | 31.06 | 29.81 | 29.81 | 3,332,513 | -1.18(-3.81%) |
Apr 25, 2022 | 30.86 | 31.04 | 30.44 | 30.99 | 3,247,847 | -0.38(-1.21%) |
Apr 22, 2022 | 31.94 | 32.05 | 31.33 | 31.37 | 3,967,696 | -1.33(-4.07%) |
Apr 21, 2022 | 33.63 | 33.65 | 32.61 | 32.70 | 2,767,061 | +0.90(+2.83%) |
Apr 20, 2022 | 31.99 | 32.12 | 31.66 | 31.80 | 3,234,429 | +0.27(+0.86%) |
Apr 19, 2022 | 31.20 | 31.59 | 31.19 | 31.53 | 2,401,926 | +0.68(+2.20%) |
Apr 18, 2022 | 30.66 | 31.06 | 30.66 | 30.85 | 1,525,434 | +0.02(+0.06%) |
Apr 14, 2022 | 31.33 | 31.36 | 30.82 | 30.83 | 1,616,728 | -0.28(-0.90%) |
Apr 13, 2022 | 30.87 | 31.16 | 30.79 | 31.11 | 1,960,331 | +0.40(+1.30%) |
Apr 12, 2022 | 31.21 | 31.39 | 30.61 | 30.71 | 2,857,626 | -0.50(-1.60%) |
Apr 11, 2022 | 31.66 | 31.74 | 31.19 | 31.21 | 2,827,194 | -0.68(-2.13%) |
Apr 08, 2022 | 31.98 | 32.21 | 31.78 | 31.89 | 2,863,508 | +0.10(+0.31%) |
Apr 07, 2022 | 31.75 | 31.96 | 31.57 | 31.79 | 2,173,655 | +0.10(+0.32%) |
Apr 06, 2022 | 31.49 | 31.84 | 31.25 | 31.69 | 2,171,561 | -0.52(-1.61%) |
Apr 05, 2022 | 32.71 | 32.81 | 32.11 | 32.21 | 2,021,950 | -0.72(-2.19%) |
Apr 04, 2022 | 32.63 | 32.98 | 32.63 | 32.93 | 1,678,723 | +0.06(+0.18%) |
Apr 01, 2022 | 32.87 | 32.93 | 32.55 | 32.87 | 2,186,617 | +0.53(+1.64%) |
Mar 31, 2022 | 32.73 | 32.89 | 32.34 | 32.34 | 2,766,849 | -0.29(-0.89%) |
Mar 30, 2022 | 32.93 | 33.12 | 32.52 | 32.63 | 2,202,478 | -1.34(-3.94%) |
Mar 29, 2022 | 33.49 | 33.98 | 33.49 | 33.97 | 3,008,656 | +0.43(+1.28%) |
Mar 28, 2022 | 33.30 | 33.56 | 33.12 | 33.54 | 2,652,083 | -1.07(-3.09%) |
Mar 25, 2022 | 34.74 | 34.77 | 34.29 | 34.61 | 2,251,093 | -0.17(-0.49%) |
Mar 24, 2022 | 34.66 | 34.80 | 34.35 | 34.78 | 2,581,127 | -0.05(-0.14%) |
Mar 23, 2022 | 34.83 | 35.10 | 34.71 | 34.83 | 2,742,223 | -0.48(-1.36%) |
Mar 22, 2022 | 35.29 | 35.47 | 35.16 | 35.31 | 1,993,521 | +0.25(+0.71%) |
Mar 21, 2022 | 35.23 | 35.35 | 34.82 | 35.06 | 2,237,594 | -0.40(-1.13%) |
Mar 18, 2022 | 34.73 | 35.51 | 34.73 | 35.46 | 2,668,623 | +0.17(+0.48%) |
Mar 17, 2022 | 34.74 | 35.37 | 34.68 | 35.29 | 1,996,390 | +0.60(+1.73%) |
Mar 16, 2022 | 34.00 | 34.69 | 33.83 | 34.69 | 3,474,809 | +1.38(+4.14%) |
Mar 15, 2022 | 33.09 | 33.40 | 32.84 | 33.31 | 2,506,123 | +0.01(+0.03%) |
Mar 14, 2022 | 33.56 | 33.76 | 33.12 | 33.30 | 2,259,816 | +0.80(+2.46%) |
Mar 11, 2022 | 33.32 | 33.41 | 32.49 | 32.50 | 2,239,996 | -0.45(-1.37%) |
Mar 10, 2022 | 32.71 | 32.67 | 32.95 | 2,517,572 | -0.36(-1.08%) | |
Mar 09, 2022 | 33.08 | 33.58 | 32.60 | 33.31 | 3,877,182 | +1.38(+4.32%) |
Mar 08, 2022 | 31.73 | 32.70 | 31.32 | 31.93 | 3,929,789 | +1.43(+4.69%) |
Mar 07, 2022 | 31.36 | 31.47 | 30.42 | 30.50 | 3,654,264 | -1.18(-3.72%) |
Mar 04, 2022 | 31.78 | 31.88 | 31.36 | 31.68 | 3,255,531 | -1.40(-4.23%) |
Mar 03, 2022 | 33.67 | 33.70 | 33.02 | 33.08 | 2,372,862 | -0.29(-0.87%) |
Mar 02, 2022 | 33.17 | 33.51 | 32.93 | 33.37 | 2,791,984 | +0.46(+1.40%) |
Mar 01, 2022 | 33.99 | 34.11 | 32.76 | 32.91 | 3,057,636 | -0.77(-2.29%) |
Feb 28, 2022 | 33.32 | 34.00 | 33.30 | 33.68 | 2,585,883 | -0.06(-0.18%) |
Feb 25, 2022 | 33.08 | 33.77 | 33.25 | 33.74 | 3,646,844 | +0.65(+1.96%) |
Feb 24, 2022 | 31.74 | 33.16 | 31.69 | 33.09 | 5,142,878 | -0.01(-0.03%) |
Feb 23, 2022 | 34.09 | 34.12 | 33.05 | 33.10 | 2,006,006 | -0.68(-2.01%) |
Feb 22, 2022 | 33.79 | 34.12 | 33.44 | 33.78 | 1,915,765 | -0.56(-1.63%) |
Feb 18, 2022 | 34.34 | 0 | -0.12(-0.35%) | |||
Feb 17, 2022 | 34.90 | 34.96 | 34.43 | 34.46 | 1,645,670 | -0.87(-2.46%) |
Feb 16, 2022 | 34.87 | 35.41 | 34.86 | 35.33 | 1,516,555 | +0.38(+1.09%) |
Feb 15, 2022 | 34.81 | 34.99 | 34.70 | 34.95 | 2,006,687 | +1.00(+2.95%) |
Feb 14, 2022 | 33.85 | 34.07 | 33.60 | 33.95 | 2,154,430 | -0.37(-1.08%) |
Feb 11, 2022 | 35.14 | 35.22 | 34.19 | 34.32 | 2,702,699 | -0.87(-2.47%) |
Feb 10, 2022 | 35.29 | 35.75 | 35.07 | 35.19 | 2,296,871 | -0.62(-1.73%) |
Feb 09, 2022 | 35.82 | 35.87 | 35.67 | 35.81 | 2,217,649 | +0.87(+2.49%) |
Feb 08, 2022 | 34.81 | 35.00 | 34.60 | 34.94 | 2,035,133 | +0.25(+0.72%) |
Feb 07, 2022 | 34.61 | 34.95 | 34.54 | 34.69 | 2,177,690 | +0.64(+1.88%) |
Feb 04, 2022 | 34.18 | 34.30 | 33.81 | 34.05 | 2,765,045 | -0.24(-0.70%) |
Feb 03, 2022 | 34.33 | 34.23 | 34.29 | 1,886,398 | -1.27(-3.57%) | |
Feb 02, 2022 | 35.35 | 35.65 | 35.33 | 35.56 | 2,053,768 | +0.38(+1.08%) |