Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.45 | 33.80 | 29.96 | 29.99 | 23,064,880 | -1.71(-5.40%) |
Apr 28, 2022 | 31.49 | 31.99 | 30.41 | 31.70 | 12,527,575 | +0.40(+1.29%) |
Apr 27, 2022 | 31.84 | 32.31 | 31.19 | 31.29 | 12,390,544 | +0.23(+0.73%) |
Apr 26, 2022 | 32.00 | 32.16 | 30.69 | 31.07 | 17,655,278 | -1.02(-3.19%) |
Apr 25, 2022 | 32.15 | 32.82 | 30.79 | 32.09 | 17,751,020 | -0.94(-2.86%) |
Apr 22, 2022 | 34.76 | 35.21 | 32.88 | 33.03 | 18,005,068 | -1.06(-3.12%) |
Apr 21, 2022 | 36.39 | 37.16 | 33.17 | 34.10 | 18,804,730 | -2.20(-6.07%) |
Apr 20, 2022 | 36.97 | 37.73 | 35.93 | 36.30 | 14,145,275 | -0.86(-2.30%) |
Apr 19, 2022 | 36.36 | 37.27 | 35.85 | 37.15 | 9,497,577 | +0.61(+1.67%) |
Apr 18, 2022 | 36.46 | 36.95 | 35.64 | 36.54 | 9,576,063 | +0.12(+0.32%) |
Apr 14, 2022 | 36.25 | 37.97 | 36.25 | 36.43 | 12,827,390 | +0.17(+0.46%) |
Apr 13, 2022 | 36.26 | 36.44 | 35.31 | 36.26 | 9,078,315 | +0.63(+1.77%) |
Apr 12, 2022 | 35.62 | 36.80 | 35.27 | 35.63 | 11,871,341 | +0.55(+1.57%) |
Apr 11, 2022 | 35.28 | 35.79 | 34.40 | 35.08 | 7,956,222 | -0.28(-0.78%) |
Apr 08, 2022 | 35.94 | 36.27 | 34.96 | 35.35 | 6,927,767 | -0.24(-0.66%) |
Apr 07, 2022 | 35.20 | 35.98 | 34.37 | 35.59 | 12,249,696 | +0.35(+1.00%) |
Apr 06, 2022 | 36.19 | 36.63 | 34.76 | 35.24 | 11,108,133 | -0.93(-2.58%) |
Apr 05, 2022 | 36.67 | 37.60 | 35.87 | 36.17 | 12,428,092 | -0.46(-1.26%) |
Apr 04, 2022 | 37.09 | 37.20 | 36.21 | 36.63 | 11,218,763 | -0.57(-1.53%) |
Apr 01, 2022 | 37.82 | 38.60 | 36.09 | 37.20 | 12,983,755 | +0.09(+0.24%) |
Mar 31, 2022 | 36.39 | 37.57 | 36.26 | 37.12 | 12,453,061 | +0.69(+1.89%) |
Mar 30, 2022 | 36.38 | 36.75 | 35.32 | 36.43 | 10,929,444 | +0.80(+2.24%) |
Mar 29, 2022 | 35.42 | 35.98 | 34.32 | 35.63 | 17,079,040 | -1.40(-3.77%) |
Mar 28, 2022 | 37.37 | 37.37 | 35.82 | 37.03 | 13,865,649 | -0.79(-2.08%) |
Mar 25, 2022 | 37.25 | 38.21 | 37.08 | 37.81 | 14,451,955 | +0.25(+0.65%) |
Mar 24, 2022 | 35.35 | 37.97 | 35.20 | 37.57 | 24,963,934 | +2.29(+6.50%) |
Mar 23, 2022 | 34.54 | 35.69 | 34.54 | 35.28 | 13,085,031 | +0.75(+2.16%) |
Mar 22, 2022 | 35.03 | 35.32 | 33.80 | 34.53 | 15,696,360 | -0.34(-0.99%) |
Mar 21, 2022 | 33.04 | 35.02 | 32.95 | 34.87 | 21,077,716 | +2.46(+7.58%) |
Mar 18, 2022 | 32.98 | 33.18 | 31.30 | 32.41 | 33,850,428 | -1.56(-4.60%) |
Mar 17, 2022 | 32.48 | 34.22 | 32.36 | 33.98 | 19,843,798 | +1.80(+5.59%) |
Mar 16, 2022 | 31.86 | 33.13 | 31.33 | 32.18 | 19,153,538 | +0.66(+2.09%) |
Mar 15, 2022 | 30.84 | 31.62 | 30.13 | 31.52 | 19,041,666 | -0.16(-0.50%) |
Mar 14, 2022 | 32.37 | 32.78 | 31.12 | 31.68 | 23,502,974 | -1.11(-3.39%) |
Mar 11, 2022 | 31.90 | 33.60 | 31.78 | 32.79 | 27,956,648 | +0.04(+0.12%) |
Mar 10, 2022 | 30.51 | 32.83 | 30.13 | 32.75 | 28,206,180 | +2.23(+7.32%) |
Mar 09, 2022 | 28.92 | 31.05 | 28.14 | 30.52 | 23,890,878 | +1.69(+5.87%) |
Mar 08, 2022 | 29.67 | 30.38 | 28.03 | 28.82 | 30,078,028 | -1.86(-6.06%) |
Mar 07, 2022 | 30.99 | 33.39 | 29.80 | 30.68 | 35,486,752 | -0.22(-0.70%) |
Mar 04, 2022 | 29.90 | 31.03 | 29.16 | 30.90 | 29,582,984 | +0.60(+1.98%) |
Mar 03, 2022 | 28.54 | 30.48 | 28.23 | 30.30 | 30,542,922 | +1.96(+6.91%) |
Mar 02, 2022 | 27.74 | 28.64 | 27.27 | 28.34 | 19,971,812 | +1.07(+3.93%) |
Mar 01, 2022 | 27.03 | 27.86 | 26.36 | 27.27 | 18,306,208 | +0.51(+1.91%) |
Feb 28, 2022 | 26.01 | 27.09 | 25.91 | 26.76 | 20,369,024 | +0.30(+1.12%) |
Feb 25, 2022 | 23.98 | 26.46 | 25.43 | 26.46 | 28,574,458 | +2.51(+10.47%) |
Feb 24, 2022 | 21.88 | 23.98 | 21.53 | 23.96 | 20,059,360 | +0.97(+4.24%) |
Feb 23, 2022 | 23.60 | 23.95 | 22.88 | 22.98 | 14,239,312 | -0.46(-1.97%) |
Feb 22, 2022 | 23.67 | 24.25 | 23.32 | 23.45 | 14,779,310 | -0.25(-1.04%) |
Feb 18, 2022 | 23.69 | 0 | -0.12(-0.50%) | |||
Feb 17, 2022 | 24.05 | 24.27 | 23.56 | 23.81 | 10,447,133 | -0.32(-1.35%) |
Feb 16, 2022 | 24.39 | 25.08 | 23.88 | 24.13 | 14,670,646 | -0.25(-1.01%) |
Feb 15, 2022 | 23.03 | 24.43 | 22.70 | 24.38 | 17,264,034 | +1.46(+6.35%) |
Feb 14, 2022 | 23.39 | 23.60 | 22.57 | 22.92 | 16,757,766 | -0.36(-1.56%) |
Feb 11, 2022 | 23.08 | 24.03 | 22.91 | 23.29 | 24,620,950 | -0.54(-2.27%) |
Feb 10, 2022 | 23.16 | 24.55 | 23.04 | 23.83 | 21,729,070 | +0.30(+1.30%) |
Feb 09, 2022 | 22.88 | 23.65 | 22.72 | 23.52 | 16,139,695 | +0.72(+3.15%) |
Feb 08, 2022 | 22.09 | 22.87 | 22.08 | 22.81 | 18,534,730 | +0.99(+4.55%) |
Feb 07, 2022 | 22.07 | 22.40 | 21.53 | 21.81 | 17,408,568 | -0.02(-0.09%) |
Feb 04, 2022 | 21.64 | 22.04 | 21.26 | 21.83 | 17,234,022 | +0.21(+0.95%) |
Feb 03, 2022 | 21.37 | 22.25 | 21.63 | 17,973,146 | +0.02(+0.09%) | |
Feb 02, 2022 | 21.13 | 21.74 | 20.69 | 21.61 | 18,451,488 | +0.43(+2.04%) |