Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.23 | 31.66 | 30.61 | 30.75 | 2,788,337 | -0.45(-1.44%) |
Apr 28, 2022 | 30.82 | 31.45 | 30.15 | 31.20 | 3,761,231 | +0.64(+2.08%) |
Apr 27, 2022 | 30.14 | 31.29 | 29.96 | 30.56 | 6,122,537 | +0.26(+0.86%) |
Apr 26, 2022 | 30.79 | 30.86 | 29.90 | 30.30 | 2,692,134 | -0.68(-2.20%) |
Apr 25, 2022 | 30.52 | 31.01 | 30.07 | 30.98 | 4,920,901 | +0.20(+0.64%) |
Apr 22, 2022 | 31.74 | 31.87 | 30.70 | 30.79 | 3,002,861 | -1.48(-4.57%) |
Apr 21, 2022 | 33.12 | 33.49 | 31.95 | 32.26 | 3,157,869 | -0.39(-1.20%) |
Apr 20, 2022 | 33.29 | 33.53 | 32.63 | 32.66 | 2,227,097 | -0.34(-1.02%) |
Apr 19, 2022 | 31.96 | 33.37 | 31.87 | 32.99 | 3,465,460 | +1.32(+4.16%) |
Apr 18, 2022 | 31.66 | 32.07 | 31.29 | 31.67 | 4,218,604 | +0.16(+0.50%) |
Apr 14, 2022 | 32.29 | 32.69 | 31.25 | 31.52 | 4,634,964 | -0.64(-2.00%) |
Apr 13, 2022 | 31.85 | 32.54 | 31.85 | 32.16 | 3,367,343 | +0.35(+1.09%) |
Apr 12, 2022 | 31.95 | 32.69 | 31.72 | 31.81 | 3,845,499 | +0.48(+1.52%) |
Apr 11, 2022 | 30.74 | 32.48 | 30.49 | 31.34 | 4,487,908 | +0.28(+0.90%) |
Apr 08, 2022 | 31.04 | 31.92 | 30.54 | 31.06 | 4,068,746 | -0.05(-0.15%) |
Apr 07, 2022 | 31.32 | 31.56 | 30.18 | 31.10 | 4,429,527 | -0.27(-0.86%) |
Apr 06, 2022 | 31.82 | 31.98 | 30.81 | 31.38 | 4,924,229 | -0.81(-2.52%) |
Apr 05, 2022 | 33.31 | 33.55 | 32.08 | 32.19 | 4,010,309 | -1.63(-4.83%) |
Apr 04, 2022 | 33.65 | 34.16 | 33.25 | 33.82 | 3,480,668 | +0.09(+0.28%) |
Apr 01, 2022 | 34.93 | 35.00 | 33.45 | 33.73 | 3,651,072 | -0.97(-2.80%) |
Mar 31, 2022 | 36.20 | 36.35 | 34.55 | 34.70 | 4,567,497 | -1.89(-5.16%) |
Mar 30, 2022 | 37.21 | 37.45 | 36.39 | 36.59 | 3,306,766 | -0.92(-2.47%) |
Mar 29, 2022 | 36.82 | 37.69 | 36.75 | 37.51 | 3,241,905 | +1.64(+4.58%) |
Mar 28, 2022 | 35.64 | 35.92 | 35.34 | 35.87 | 2,438,946 | -0.05(-0.13%) |
Mar 25, 2022 | 35.41 | 36.06 | 35.27 | 35.92 | 2,707,792 | +0.75(+2.12%) |
Mar 24, 2022 | 35.40 | 35.40 | 34.81 | 35.17 | 4,868,822 | +0.11(+0.32%) |
Mar 23, 2022 | 34.97 | 35.26 | 34.76 | 35.06 | 5,648,693 | -0.30(-0.85%) |
Mar 22, 2022 | 35.85 | 36.55 | 35.10 | 35.35 | 5,901,762 | -0.03(-0.08%) |
Mar 21, 2022 | 36.01 | 36.15 | 34.82 | 35.38 | 3,920,605 | -0.49(-1.38%) |
Mar 18, 2022 | 34.37 | 35.92 | 34.28 | 35.88 | 10,535,480 | +0.92(+2.62%) |
Mar 17, 2022 | 34.22 | 34.96 | 34.10 | 34.96 | 4,331,784 | +0.35(+1.00%) |
Mar 16, 2022 | 33.57 | 35.36 | 33.33 | 34.62 | 4,995,909 | +1.78(+5.43%) |
Mar 15, 2022 | 32.29 | 33.52 | 31.84 | 32.83 | 6,268,497 | +1.32(+4.18%) |
Mar 14, 2022 | 32.16 | 32.44 | 31.18 | 31.52 | 5,768,220 | -0.57(-1.78%) |
Mar 11, 2022 | 33.56 | 33.63 | 32.02 | 32.09 | 5,020,908 | -1.14(-3.43%) |
Mar 10, 2022 | 32.75 | 33.23 | 4,752,273 | -0.29(-0.86%) | ||
Mar 09, 2022 | 31.80 | 33.75 | 31.80 | 33.51 | 6,775,121 | +3.22(+10.64%) |
Mar 08, 2022 | 30.27 | 31.65 | 29.61 | 30.29 | 6,437,709 | +0.29(+0.96%) |
Mar 07, 2022 | 33.79 | 34.05 | 29.68 | 30.00 | 10,094,372 | -4.04(-11.88%) |
Mar 04, 2022 | 36.58 | 36.77 | 33.94 | 34.05 | 6,451,815 | -3.13(-8.42%) |
Mar 03, 2022 | 38.40 | 38.67 | 36.81 | 37.18 | 4,308,734 | -1.21(-3.16%) |
Mar 02, 2022 | 36.48 | 38.70 | 36.48 | 38.39 | 7,300,924 | +2.36(+6.54%) |
Mar 01, 2022 | 37.72 | 38.07 | 35.82 | 36.03 | 4,899,070 | -1.94(-5.11%) |
Feb 28, 2022 | 37.10 | 38.22 | 36.89 | 37.97 | 3,768,330 | +0.13(+0.34%) |
Feb 25, 2022 | 36.42 | 37.95 | 37.04 | 37.84 | 4,092,301 | +1.49(+4.09%) |
Feb 24, 2022 | 35.21 | 36.45 | 34.91 | 36.36 | 4,548,898 | +0.00(+0.00%) |
Feb 23, 2022 | 37.09 | 37.32 | 36.26 | 36.36 | 4,090,631 | -0.37(-1.01%) |
Feb 22, 2022 | 36.21 | 37.35 | 36.10 | 36.73 | 4,639,437 | +0.08(+0.23%) |
Feb 18, 2022 | 36.65 | 0 | -0.35(-0.95%) | |||
Feb 17, 2022 | 37.63 | 38.12 | 36.85 | 37.00 | 3,166,105 | -1.00(-2.64%) |
Feb 16, 2022 | 37.59 | 38.27 | 37.47 | 38.00 | 3,677,390 | +0.20(+0.52%) |
Feb 15, 2022 | 36.78 | 38.03 | 36.73 | 37.81 | 3,517,106 | +1.55(+4.28%) |
Feb 14, 2022 | 36.62 | 36.84 | 35.96 | 36.26 | 4,080,725 | -0.12(-0.33%) |
Feb 11, 2022 | 37.79 | 37.79 | 36.15 | 36.38 | 5,171,255 | -1.43(-3.78%) |
Feb 10, 2022 | 37.77 | 39.11 | 37.32 | 37.81 | 5,735,021 | +0.01(+0.02%) |
Feb 09, 2022 | 37.11 | 37.87 | 36.78 | 37.80 | 4,259,873 | +1.04(+2.83%) |
Feb 08, 2022 | 36.05 | 37.03 | 35.79 | 36.76 | 5,285,286 | +0.87(+2.43%) |
Feb 07, 2022 | 35.98 | 36.14 | 35.38 | 35.88 | 3,578,419 | +0.17(+0.47%) |
Feb 04, 2022 | 35.31 | 35.99 | 34.86 | 35.72 | 3,035,175 | +0.13(+0.37%) |
Feb 03, 2022 | 35.87 | 35.42 | 35.59 | 3,373,939 | -0.72(-1.99%) | |
Feb 02, 2022 | 37.56 | 37.65 | 35.73 | 36.31 | 4,542,785 | +0.33(+0.93%) |