Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.31 | 28.14 | 26.41 | 26.47 | 3,681,049 | -1.25(-4.51%) |
Apr 28, 2022 | 26.55 | 28.02 | 24.95 | 27.71 | 6,416,016 | +1.55(+5.93%) |
Apr 27, 2022 | 26.75 | 27.33 | 25.97 | 26.16 | 5,101,329 | -0.49(-1.83%) |
Apr 26, 2022 | 27.87 | 28.15 | 26.45 | 26.65 | 4,840,232 | -1.37(-4.88%) |
Apr 25, 2022 | 26.75 | 28.08 | 26.45 | 28.02 | 3,242,194 | +0.86(+3.16%) |
Apr 22, 2022 | 27.49 | 27.81 | 26.93 | 27.16 | 3,671,515 | -0.72(-2.59%) |
Apr 21, 2022 | 29.35 | 29.37 | 27.72 | 27.88 | 2,954,998 | -1.17(-4.03%) |
Apr 20, 2022 | 29.37 | 29.56 | 29.04 | 29.05 | 2,599,305 | -0.04(-0.13%) |
Apr 19, 2022 | 27.91 | 29.31 | 27.91 | 29.09 | 2,979,059 | +1.30(+4.67%) |
Apr 18, 2022 | 27.84 | 28.39 | 27.30 | 27.79 | 2,653,402 | -0.15(-0.52%) |
Apr 14, 2022 | 28.44 | 28.85 | 27.81 | 27.94 | 2,329,218 | -0.35(-1.24%) |
Apr 13, 2022 | 28.30 | 28.90 | 28.26 | 28.29 | 2,286,419 | -0.15(-0.52%) |
Apr 12, 2022 | 28.16 | 29.06 | 28.12 | 28.44 | 3,553,351 | +0.61(+2.17%) |
Apr 11, 2022 | 27.47 | 28.72 | 27.47 | 27.83 | 2,302,927 | -0.15(-0.52%) |
Apr 08, 2022 | 27.59 | 28.62 | 27.34 | 27.98 | 2,653,853 | +0.58(+2.10%) |
Apr 07, 2022 | 27.58 | 27.90 | 26.32 | 27.40 | 3,625,230 | -0.24(-0.88%) |
Apr 06, 2022 | 27.01 | 27.94 | 26.73 | 27.65 | 7,092,677 | +0.05(+0.18%) |
Apr 05, 2022 | 27.66 | 28.00 | 27.42 | 27.60 | 3,840,510 | -0.09(-0.32%) |
Apr 04, 2022 | 27.32 | 27.95 | 27.14 | 27.69 | 2,983,318 | +0.30(+1.11%) |
Apr 01, 2022 | 27.43 | 27.61 | 27.06 | 27.38 | 3,110,492 | +0.13(+0.47%) |
Mar 31, 2022 | 26.42 | 27.67 | 26.26 | 27.26 | 8,029,673 | -1.04(-3.69%) |
Mar 30, 2022 | 29.40 | 29.43 | 27.83 | 28.30 | 4,889,688 | -1.74(-5.78%) |
Mar 29, 2022 | 29.37 | 30.71 | 29.33 | 30.04 | 3,795,888 | +1.33(+4.62%) |
Mar 28, 2022 | 28.51 | 29.00 | 28.43 | 28.71 | 4,638,039 | -0.31(-1.08%) |
Mar 25, 2022 | 29.67 | 29.97 | 28.84 | 29.02 | 2,759,358 | -0.92(-3.07%) |
Mar 24, 2022 | 30.03 | 30.22 | 29.65 | 29.94 | 3,304,333 | -0.02(-0.07%) |
Mar 23, 2022 | 31.94 | 32.18 | 29.93 | 29.96 | 3,161,274 | -2.38(-7.36%) |
Mar 22, 2022 | 32.43 | 32.72 | 32.10 | 32.34 | 2,495,150 | -0.11(-0.33%) |
Mar 21, 2022 | 33.31 | 33.70 | 32.05 | 32.45 | 2,788,940 | -0.85(-2.55%) |
Mar 18, 2022 | 32.29 | 33.42 | 31.82 | 33.30 | 3,007,898 | +1.06(+3.30%) |
Mar 17, 2022 | 31.58 | 32.23 | 31.50 | 32.23 | 1,958,116 | +0.33(+1.04%) |
Mar 16, 2022 | 31.00 | 32.15 | 30.82 | 31.90 | 2,219,567 | +1.17(+3.81%) |
Mar 15, 2022 | 29.75 | 30.84 | 29.75 | 30.73 | 1,759,583 | +1.14(+3.86%) |
Mar 14, 2022 | 30.33 | 30.52 | 29.29 | 29.59 | 2,274,611 | -0.88(-2.88%) |
Mar 11, 2022 | 31.28 | 31.62 | 30.45 | 30.47 | 2,412,345 | -0.60(-1.92%) |
Mar 10, 2022 | 30.12 | 31.29 | 29.90 | 31.06 | 3,764,658 | +0.65(+2.15%) |
Mar 09, 2022 | 30.06 | 31.05 | 30.06 | 30.41 | 3,173,502 | +1.00(+3.39%) |
Mar 08, 2022 | 28.53 | 30.38 | 28.53 | 29.41 | 4,994,644 | +1.03(+3.65%) |
Mar 07, 2022 | 31.39 | 31.43 | 28.36 | 28.38 | 4,451,399 | -3.16(-10.03%) |
Mar 04, 2022 | 32.20 | 32.29 | 31.08 | 31.54 | 3,041,884 | -0.66(-2.06%) |
Mar 03, 2022 | 32.49 | 32.79 | 31.89 | 32.20 | 2,040,021 | -0.30(-0.93%) |
Mar 02, 2022 | 31.10 | 32.80 | 31.10 | 32.51 | 3,250,323 | +1.49(+4.80%) |
Mar 01, 2022 | 31.89 | 32.18 | 30.86 | 31.02 | 3,898,916 | -1.11(-3.45%) |
Feb 28, 2022 | 32.23 | 32.73 | 31.67 | 32.13 | 3,803,741 | -0.76(-2.31%) |
Feb 25, 2022 | 31.72 | 32.90 | 31.82 | 32.88 | 3,593,922 | +0.97(+3.05%) |
Feb 24, 2022 | 29.74 | 32.02 | 29.53 | 31.91 | 5,656,706 | +0.98(+3.18%) |
Feb 23, 2022 | 29.45 | 31.46 | 29.08 | 30.93 | 10,578,659 | +1.60(+5.44%) |
Feb 22, 2022 | 31.43 | 32.50 | 28.37 | 29.33 | 15,330,066 | -7.08(-19.43%) |
Feb 18, 2022 | 36.41 | 0 | +0.12(+0.32%) | |||
Feb 17, 2022 | 37.97 | 38.08 | 36.27 | 36.29 | 4,623,458 | -1.91(-4.99%) |
Feb 16, 2022 | 38.51 | 38.75 | 37.91 | 38.20 | 2,159,265 | -0.72(-1.85%) |
Feb 15, 2022 | 39.32 | 39.65 | 38.65 | 38.92 | 2,995,936 | +0.12(+0.30%) |
Feb 14, 2022 | 38.89 | 39.65 | 38.58 | 38.80 | 2,453,518 | -0.29(-0.75%) |
Feb 11, 2022 | 39.78 | 40.10 | 38.74 | 39.09 | 2,001,085 | -0.51(-1.28%) |
Feb 10, 2022 | 39.75 | 41.14 | 39.39 | 39.60 | 1,737,210 | -1.05(-2.59%) |
Feb 09, 2022 | 39.90 | 40.78 | 39.76 | 40.65 | 2,092,439 | +1.32(+3.37%) |
Feb 08, 2022 | 38.51 | 39.53 | 38.49 | 39.33 | 2,317,166 | +0.70(+1.81%) |
Feb 07, 2022 | 38.79 | 39.11 | 38.27 | 38.63 | 2,030,502 | +0.11(+0.28%) |
Feb 04, 2022 | 38.28 | 38.93 | 37.60 | 38.52 | 2,894,374 | +0.18(+0.46%) |
Feb 03, 2022 | 38.64 | 38.33 | 38.34 | 1,923,167 | -0.75(-1.92%) | |
Feb 02, 2022 | 39.25 | 39.48 | 38.54 | 39.09 | 1,866,551 | +0.02(+0.05%) |