Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.89 | 34.05 | 33.04 | 33.20 | 16,642,986 | -0.84(-2.47%) |
Apr 28, 2022 | 33.37 | 34.19 | 33.27 | 34.04 | 13,301,035 | +0.71(+2.12%) |
Apr 27, 2022 | 33.07 | 33.76 | 32.98 | 33.34 | 13,696,360 | +0.36(+1.08%) |
Apr 26, 2022 | 33.53 | 33.55 | 32.96 | 32.98 | 11,081,054 | -0.51(-1.53%) |
Apr 25, 2022 | 33.37 | 33.55 | 32.70 | 33.49 | 12,119,474 | +0.12(+0.35%) |
Apr 22, 2022 | 34.85 | 35.07 | 33.35 | 33.37 | 21,750,242 | -1.72(-4.90%) |
Apr 21, 2022 | 36.16 | 36.90 | 34.80 | 35.09 | 18,056,056 | +0.97(+2.83%) |
Apr 20, 2022 | 34.31 | 34.63 | 34.03 | 34.13 | 14,436,986 | +0.01(+0.03%) |
Apr 19, 2022 | 33.67 | 34.15 | 33.58 | 34.12 | 13,191,888 | +0.52(+1.55%) |
Apr 18, 2022 | 33.55 | 34.02 | 33.44 | 33.60 | 10,579,323 | -0.30(-0.88%) |
Apr 14, 2022 | 33.74 | 34.02 | 33.70 | 33.90 | 13,164,613 | +0.16(+0.49%) |
Apr 13, 2022 | 33.29 | 33.84 | 33.29 | 33.73 | 8,819,895 | +0.46(+1.40%) |
Apr 12, 2022 | 33.23 | 33.73 | 33.05 | 33.27 | 14,242,575 | +0.16(+0.50%) |
Apr 11, 2022 | 32.99 | 33.68 | 32.91 | 33.10 | 11,533,491 | -0.09(-0.26%) |
Apr 08, 2022 | 33.34 | 33.53 | 32.78 | 33.19 | 11,565,782 | -0.40(-1.18%) |
Apr 07, 2022 | 33.34 | 33.73 | 32.74 | 33.59 | 14,189,122 | +0.07(+0.20%) |
Apr 06, 2022 | 33.80 | 34.10 | 33.31 | 33.52 | 14,979,443 | -0.58(-1.70%) |
Apr 05, 2022 | 34.41 | 35.51 | 34.05 | 34.10 | 15,406,684 | -0.33(-0.95%) |
Apr 04, 2022 | 34.24 | 34.48 | 33.68 | 34.43 | 12,129,846 | +0.10(+0.28%) |
Apr 01, 2022 | 36.51 | 36.52 | 34.07 | 34.33 | 21,761,996 | -1.88(-5.18%) |
Mar 31, 2022 | 36.57 | 36.79 | 36.20 | 36.21 | 16,739,608 | -0.34(-0.93%) |
Mar 30, 2022 | 36.50 | 36.73 | 36.18 | 36.54 | 9,099,115 | +0.12(+0.32%) |
Mar 29, 2022 | 36.47 | 36.59 | 35.93 | 36.43 | 15,768,191 | +0.14(+0.40%) |
Mar 28, 2022 | 35.66 | 36.31 | 35.40 | 36.28 | 16,318,254 | +0.59(+1.65%) |
Mar 25, 2022 | 35.50 | 35.71 | 35.24 | 35.69 | 8,883,811 | +0.23(+0.65%) |
Mar 24, 2022 | 35.36 | 35.81 | 35.14 | 35.46 | 11,793,002 | +0.28(+0.80%) |
Mar 23, 2022 | 35.55 | 35.70 | 35.13 | 35.18 | 20,033,660 | -0.38(-1.06%) |
Mar 22, 2022 | 35.67 | 35.82 | 35.28 | 35.56 | 21,318,930 | -0.08(-0.22%) |
Mar 21, 2022 | 34.88 | 35.86 | 34.88 | 35.64 | 15,839,831 | +0.53(+1.51%) |
Mar 18, 2022 | 35.06 | 35.14 | 34.73 | 35.10 | 23,814,978 | +0.01(+0.03%) |
Mar 17, 2022 | 34.85 | 35.12 | 34.16 | 35.09 | 18,385,164 | +0.67(+1.94%) |
Mar 16, 2022 | 33.50 | 34.44 | 33.31 | 34.43 | 24,411,756 | +1.21(+3.64%) |
Mar 15, 2022 | 33.48 | 33.64 | 32.86 | 33.22 | 25,425,702 | +0.13(+0.38%) |
Mar 14, 2022 | 33.63 | 33.86 | 32.89 | 33.09 | 14,813,383 | -0.44(-1.33%) |
Mar 11, 2022 | 34.12 | 34.41 | 33.48 | 33.54 | 22,711,532 | -0.19(-0.57%) |
Mar 10, 2022 | 33.14 | 33.97 | 33.73 | 25,100,914 | +0.27(+0.81%) | |
Mar 09, 2022 | 34.50 | 34.54 | 33.13 | 33.46 | 22,487,942 | -0.37(-1.09%) |
Mar 08, 2022 | 35.50 | 36.04 | 33.78 | 33.83 | 28,757,044 | -1.95(-5.46%) |
Mar 07, 2022 | 35.97 | 37.35 | 35.73 | 35.78 | 26,651,038 | -0.41(-1.12%) |
Mar 04, 2022 | 33.88 | 36.24 | 33.76 | 36.19 | 31,188,292 | +2.07(+6.06%) |
Mar 03, 2022 | 33.55 | 34.71 | 33.55 | 34.12 | 21,691,180 | +0.66(+1.96%) |
Mar 02, 2022 | 32.39 | 33.60 | 32.25 | 33.46 | 15,562,806 | +1.23(+3.81%) |
Mar 01, 2022 | 32.65 | 33.12 | 31.74 | 32.23 | 17,795,982 | -0.55(-1.68%) |
Feb 28, 2022 | 32.58 | 32.95 | 32.35 | 32.78 | 18,914,688 | -0.39(-1.17%) |
Feb 25, 2022 | 32.55 | 33.35 | 32.89 | 33.17 | 11,751,860 | +0.78(+2.42%) |
Feb 24, 2022 | 31.97 | 32.44 | 31.54 | 32.39 | 14,010,627 | +0.19(+0.60%) |
Feb 23, 2022 | 33.13 | 33.27 | 32.14 | 32.19 | 13,505,435 | -0.81(-2.45%) |
Feb 22, 2022 | 33.58 | 33.83 | 32.84 | 33.00 | 21,336,764 | -0.40(-1.21%) |
Feb 18, 2022 | 33.41 | 0 | -0.42(-1.25%) | |||
Feb 17, 2022 | 33.74 | 34.14 | 33.63 | 33.83 | 15,543,818 | -0.07(-0.20%) |
Feb 16, 2022 | 33.43 | 34.00 | 33.23 | 33.90 | 11,319,567 | +0.60(+1.79%) |
Feb 15, 2022 | 33.01 | 33.71 | 33.01 | 33.30 | 18,894,308 | +0.61(+1.86%) |
Feb 14, 2022 | 32.21 | 32.81 | 32.17 | 32.70 | 14,520,756 | +0.53(+1.65%) |
Feb 11, 2022 | 32.70 | 32.96 | 31.91 | 32.17 | 12,494,521 | -0.60(-1.82%) |
Feb 10, 2022 | 32.78 | 33.41 | 32.59 | 32.76 | 11,346,601 | -0.72(-2.16%) |
Feb 09, 2022 | 32.98 | 33.56 | 32.95 | 33.49 | 11,590,507 | +0.61(+1.85%) |
Feb 08, 2022 | 32.56 | 33.26 | 32.45 | 32.88 | 14,089,654 | +0.44(+1.37%) |
Feb 07, 2022 | 33.18 | 33.28 | 32.29 | 32.44 | 12,765,470 | -0.63(-1.90%) |
Feb 04, 2022 | 32.85 | 33.30 | 32.72 | 33.06 | 14,137,326 | -0.30(-0.90%) |
Feb 03, 2022 | 33.61 | 33.29 | 33.36 | 13,581,295 | -0.58(-1.70%) | |
Feb 02, 2022 | 33.47 | 34.01 | 33.37 | 33.94 | 10,455,815 | +0.47(+1.41%) |