Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.93 | 32.63 | 30.54 | 30.63 | 4,634,184 | -1.07(-3.37%) |
Apr 28, 2022 | 31.78 | 32.19 | 30.48 | 31.70 | 6,670,423 | +0.52(+1.68%) |
Apr 27, 2022 | 29.31 | 31.48 | 29.27 | 31.18 | 8,441,540 | +2.21(+7.64%) |
Apr 26, 2022 | 29.45 | 29.69 | 28.38 | 28.96 | 7,604,112 | +0.63(+2.22%) |
Apr 25, 2022 | 29.27 | 29.34 | 26.55 | 28.33 | 15,085,460 | -1.68(-5.61%) |
Apr 22, 2022 | 30.86 | 31.38 | 29.87 | 30.02 | 5,514,749 | -0.83(-2.69%) |
Apr 21, 2022 | 32.76 | 33.02 | 30.54 | 30.85 | 7,575,504 | -1.86(-5.67%) |
Apr 20, 2022 | 33.48 | 34.06 | 31.83 | 32.71 | 7,532,318 | -0.44(-1.33%) |
Apr 19, 2022 | 32.03 | 33.26 | 31.77 | 33.15 | 13,488,363 | +1.86(+5.93%) |
Apr 18, 2022 | 30.31 | 31.38 | 30.02 | 31.29 | 9,778,199 | +0.91(+3.01%) |
Apr 14, 2022 | 31.17 | 31.17 | 29.85 | 30.38 | 10,735,362 | -0.41(-1.34%) |
Apr 13, 2022 | 30.59 | 31.35 | 30.38 | 30.79 | 6,205,821 | +0.56(+1.86%) |
Apr 12, 2022 | 30.80 | 31.15 | 30.06 | 30.23 | 6,961,746 | -0.20(-0.67%) |
Apr 11, 2022 | 31.38 | 31.67 | 29.79 | 30.43 | 11,511,083 | -1.38(-4.34%) |
Apr 08, 2022 | 33.20 | 33.92 | 31.75 | 31.81 | 8,513,385 | -1.10(-3.35%) |
Apr 07, 2022 | 32.24 | 33.81 | 32.08 | 32.92 | 9,626,900 | +0.30(+0.93%) |
Apr 06, 2022 | 33.30 | 33.84 | 31.17 | 32.61 | 17,321,902 | -1.45(-4.25%) |
Apr 05, 2022 | 36.89 | 37.06 | 33.79 | 34.06 | 15,973,251 | -2.93(-7.92%) |
Apr 04, 2022 | 39.09 | 39.31 | 36.35 | 36.99 | 13,011,744 | -2.31(-5.88%) |
Apr 01, 2022 | 39.81 | 40.32 | 38.68 | 39.30 | 5,982,684 | -0.73(-1.83%) |
Mar 31, 2022 | 40.21 | 40.72 | 39.64 | 40.03 | 5,074,521 | -0.07(-0.16%) |
Mar 30, 2022 | 40.68 | 40.87 | 39.87 | 40.10 | 4,742,514 | -0.62(-1.53%) |
Mar 29, 2022 | 39.57 | 40.79 | 38.05 | 40.72 | 8,939,631 | +0.89(+2.24%) |
Mar 28, 2022 | 37.98 | 40.73 | 37.89 | 39.83 | 11,407,718 | +2.17(+5.76%) |
Mar 25, 2022 | 38.75 | 39.09 | 37.33 | 37.66 | 11,419,434 | -1.91(-4.81%) |
Mar 24, 2022 | 41.33 | 41.48 | 38.43 | 39.57 | 14,336,391 | -2.30(-5.50%) |
Mar 23, 2022 | 41.85 | 43.47 | 41.59 | 41.87 | 9,702,250 | -0.68(-1.60%) |
Mar 22, 2022 | 40.79 | 42.99 | 40.69 | 42.55 | 22,254,150 | +3.45(+8.83%) |
Mar 21, 2022 | 38.59 | 39.42 | 37.99 | 39.10 | 26,932,322 | +1.56(+4.15%) |
Mar 18, 2022 | 38.65 | 38.83 | 37.12 | 37.54 | 16,391,198 | -1.09(-2.82%) |
Mar 17, 2022 | 39.67 | 40.53 | 37.81 | 38.63 | 22,043,540 | -0.74(-1.88%) |
Mar 16, 2022 | 38.21 | 39.65 | 38.10 | 39.37 | 16,554,869 | +1.50(+3.97%) |
Mar 15, 2022 | 36.98 | 37.87 | 35.63 | 37.87 | 18,711,124 | +1.20(+3.27%) |
Mar 14, 2022 | 35.57 | 37.26 | 35.50 | 36.67 | 19,802,198 | +1.66(+4.73%) |
Mar 11, 2022 | 34.28 | 35.72 | 33.83 | 35.01 | 17,598,998 | +0.91(+2.66%) |
Mar 10, 2022 | 33.74 | 34.19 | 32.04 | 34.11 | 13,847,128 | +0.72(+2.17%) |
Mar 09, 2022 | 33.34 | 34.41 | 32.08 | 33.38 | 22,784,198 | +1.98(+6.29%) |
Mar 08, 2022 | 30.78 | 32.34 | 30.45 | 31.40 | 9,856,784 | +0.78(+2.54%) |
Mar 07, 2022 | 32.17 | 32.43 | 30.17 | 30.63 | 14,171,011 | -1.31(-4.09%) |
Mar 04, 2022 | 33.32 | 33.47 | 30.93 | 31.93 | 8,561,379 | -1.05(-3.18%) |
Mar 03, 2022 | 31.50 | 33.29 | 31.50 | 32.98 | 9,568,064 | +1.67(+5.33%) |
Mar 02, 2022 | 30.37 | 31.72 | 30.15 | 31.31 | 6,756,308 | +1.28(+4.26%) |
Mar 01, 2022 | 31.16 | 31.21 | 29.49 | 30.03 | 6,985,826 | -0.97(-3.14%) |
Feb 28, 2022 | 31.49 | 32.39 | 30.46 | 31.00 | 8,179,538 | -0.14(-0.44%) |
Feb 25, 2022 | 30.44 | 31.50 | 30.79 | 31.14 | 6,513,736 | +1.28(+4.30%) |
Feb 24, 2022 | 28.21 | 30.05 | 27.90 | 29.86 | 7,478,209 | +0.10(+0.33%) |
Feb 23, 2022 | 30.88 | 31.36 | 29.61 | 29.76 | 6,144,161 | -0.80(-2.63%) |
Feb 22, 2022 | 30.32 | 30.87 | 30.08 | 30.56 | 5,705,401 | -0.47(-1.52%) |
Feb 18, 2022 | 31.04 | 0 | -0.69(-2.18%) | |||
Feb 17, 2022 | 31.60 | 32.53 | 31.45 | 31.73 | 4,492,697 | -0.23(-0.72%) |
Feb 16, 2022 | 31.92 | 32.54 | 31.57 | 31.96 | 4,049,523 | -0.10(-0.32%) |
Feb 15, 2022 | 31.10 | 32.19 | 31.05 | 32.06 | 6,177,034 | +1.53(+5.02%) |
Feb 14, 2022 | 30.85 | 31.82 | 30.02 | 30.53 | 8,358,453 | -0.67(-2.15%) |
Feb 11, 2022 | 32.65 | 33.41 | 30.70 | 31.20 | 10,825,410 | -1.39(-4.25%) |
Feb 10, 2022 | 32.21 | 33.27 | 31.91 | 32.59 | 7,052,918 | +0.12(+0.37%) |
Feb 09, 2022 | 32.08 | 32.89 | 31.43 | 32.47 | 7,949,207 | +0.80(+2.51%) |
Feb 08, 2022 | 31.92 | 32.19 | 31.15 | 31.67 | 7,460,453 | +0.16(+0.49%) |
Feb 07, 2022 | 30.65 | 32.24 | 30.56 | 31.52 | 9,925,114 | +0.90(+2.95%) |
Feb 04, 2022 | 30.61 | 30.96 | 29.82 | 30.61 | 5,170,180 | +0.09(+0.31%) |
Feb 03, 2022 | 29.99 | 31.38 | 30.52 | 6,856,493 | +0.23(+0.76%) | |
Feb 02, 2022 | 30.76 | 30.88 | 29.63 | 30.29 | 7,354,435 | -0.17(-0.57%) |