Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.61 | 29.13 | 27.65 | 27.79 | 32,765,892 | +1.91(+7.37%) |
Apr 28, 2022 | 25.80 | 26.03 | 24.87 | 25.88 | 19,268,118 | +0.36(+1.43%) |
Apr 27, 2022 | 24.83 | 25.97 | 24.83 | 25.52 | 24,456,712 | +1.26(+5.19%) |
Apr 26, 2022 | 24.77 | 24.81 | 24.09 | 24.26 | 18,108,042 | -0.47(-1.91%) |
Apr 25, 2022 | 23.82 | 24.88 | 23.59 | 24.73 | 27,288,816 | +0.03(+0.12%) |
Apr 22, 2022 | 25.01 | 25.97 | 24.59 | 24.70 | 19,781,848 | +0.33(+1.37%) |
Apr 21, 2022 | 25.59 | 25.86 | 24.28 | 24.37 | 25,578,388 | -1.34(-5.20%) |
Apr 20, 2022 | 26.84 | 26.84 | 25.67 | 25.71 | 17,249,282 | -1.30(-4.81%) |
Apr 19, 2022 | 26.47 | 27.02 | 25.94 | 27.01 | 14,939,912 | +0.14(+0.51%) |
Apr 18, 2022 | 26.92 | 27.07 | 26.19 | 26.87 | 21,036,526 | -0.52(-1.90%) |
Apr 14, 2022 | 28.11 | 28.25 | 27.38 | 27.39 | 13,376,295 | -1.00(-3.53%) |
Apr 13, 2022 | 27.71 | 28.63 | 27.45 | 28.39 | 15,491,403 | +0.96(+3.51%) |
Apr 12, 2022 | 28.33 | 28.48 | 27.38 | 27.43 | 16,516,998 | -0.53(-1.90%) |
Apr 11, 2022 | 27.96 | 28.63 | 27.40 | 27.96 | 17,813,270 | -0.36(-1.28%) |
Apr 08, 2022 | 28.43 | 28.87 | 28.09 | 28.32 | 11,904,667 | -0.08(-0.28%) |
Apr 07, 2022 | 29.25 | 29.31 | 28.00 | 28.40 | 26,335,666 | -1.15(-3.89%) |
Apr 06, 2022 | 29.97 | 30.08 | 28.98 | 29.55 | 17,020,554 | -0.89(-2.94%) |
Apr 05, 2022 | 31.61 | 31.63 | 30.38 | 30.45 | 19,208,018 | -1.52(-4.77%) |
Apr 04, 2022 | 31.06 | 32.20 | 30.73 | 31.97 | 31,839,240 | +2.27(+7.65%) |
Apr 01, 2022 | 30.52 | 30.92 | 29.32 | 29.70 | 29,251,360 | +1.67(+5.96%) |
Mar 31, 2022 | 29.45 | 29.49 | 27.98 | 28.03 | 27,177,588 | -1.87(-6.25%) |
Mar 30, 2022 | 30.11 | 31.11 | 29.75 | 29.90 | 19,528,130 | -0.87(-2.81%) |
Mar 29, 2022 | 30.96 | 31.62 | 30.51 | 30.76 | 25,524,362 | +1.32(+4.47%) |
Mar 28, 2022 | 29.33 | 29.88 | 28.71 | 29.44 | 20,966,316 | +0.76(+2.64%) |
Mar 25, 2022 | 28.71 | 28.91 | 28.06 | 28.69 | 31,854,022 | -1.24(-4.14%) |
Mar 24, 2022 | 30.08 | 30.24 | 28.84 | 29.92 | 29,543,582 | -0.85(-2.75%) |
Mar 23, 2022 | 29.96 | 32.27 | 29.45 | 30.77 | 33,720,936 | +0.11(+0.35%) |
Mar 22, 2022 | 30.06 | 31.14 | 29.64 | 30.66 | 33,268,724 | +2.29(+8.07%) |
Mar 21, 2022 | 29.00 | 29.60 | 27.58 | 28.37 | 36,008,960 | -2.01(-6.60%) |
Mar 18, 2022 | 28.29 | 31.37 | 27.97 | 30.38 | 57,230,336 | +2.37(+8.46%) |
Mar 17, 2022 | 28.37 | 28.53 | 26.84 | 28.01 | 48,441,152 | -2.46(-8.07%) |
Mar 16, 2022 | 26.71 | 30.68 | 26.17 | 30.47 | 106,399,808 | +8.66(+39.72%) |
Mar 15, 2022 | 20.45 | 22.49 | 20.06 | 21.80 | 66,346,800 | +0.97(+4.67%) |
Mar 14, 2022 | 21.62 | 22.65 | 20.52 | 20.83 | 57,486,476 | -2.76(-11.71%) |
Mar 11, 2022 | 26.55 | 26.65 | 23.59 | 23.59 | 37,797,596 | -2.61(-9.98%) |
Mar 10, 2022 | 27.10 | 26.21 | 31,869,980 | -2.83(-9.75%) | ||
Mar 09, 2022 | 28.64 | 29.09 | 28.15 | 29.04 | 16,902,972 | +1.46(+5.31%) |
Mar 08, 2022 | 27.89 | 28.31 | 26.88 | 27.58 | 22,552,192 | -0.14(-0.50%) |
Mar 07, 2022 | 28.80 | 29.35 | 27.71 | 27.71 | 21,858,918 | -1.54(-5.28%) |
Mar 04, 2022 | 30.15 | 30.79 | 29.13 | 29.26 | 21,879,208 | -1.53(-4.98%) |
Mar 03, 2022 | 32.24 | 32.46 | 30.65 | 30.79 | 18,705,584 | -1.54(-4.77%) |
Mar 02, 2022 | 33.06 | 33.14 | 31.67 | 32.33 | 13,730,764 | -0.71(-2.14%) |
Mar 01, 2022 | 33.13 | 34.03 | 32.85 | 33.04 | 17,245,378 | +0.15(+0.45%) |
Feb 28, 2022 | 32.91 | 33.35 | 32.48 | 32.89 | 14,848,887 | -0.63(-1.88%) |
Feb 25, 2022 | 33.20 | 33.56 | 32.69 | 33.52 | 11,835,074 | +0.15(+0.44%) |
Feb 24, 2022 | 31.16 | 33.44 | 31.15 | 33.38 | 20,487,838 | +0.31(+0.95%) |
Feb 23, 2022 | 34.23 | 34.45 | 33.01 | 33.06 | 11,378,980 | -0.45(-1.35%) |
Feb 22, 2022 | 33.88 | 34.42 | 33.33 | 33.51 | 22,986,290 | -1.48(-4.24%) |
Feb 18, 2022 | 35.00 | 0 | -1.86(-5.04%) | |||
Feb 17, 2022 | 37.18 | 38.12 | 36.72 | 36.86 | 16,300,262 | -0.38(-1.03%) |
Feb 16, 2022 | 36.95 | 37.46 | 36.63 | 37.24 | 11,971,331 | +0.07(+0.19%) |
Feb 15, 2022 | 36.26 | 37.21 | 36.16 | 37.17 | 11,134,280 | +1.50(+4.22%) |
Feb 14, 2022 | 35.75 | 36.22 | 35.25 | 35.67 | 12,065,335 | -0.25(-0.68%) |
Feb 11, 2022 | 37.14 | 37.44 | 35.75 | 35.91 | 15,199,372 | -1.28(-3.44%) |
Feb 10, 2022 | 36.76 | 38.33 | 36.50 | 37.19 | 13,433,665 | -0.62(-1.64%) |
Feb 09, 2022 | 36.93 | 37.84 | 36.59 | 37.81 | 13,281,516 | +1.41(+3.86%) |
Feb 08, 2022 | 35.10 | 36.41 | 34.87 | 36.40 | 16,708,278 | +1.43(+4.08%) |
Feb 07, 2022 | 35.41 | 35.80 | 34.92 | 34.98 | 10,088,487 | -0.85(-2.36%) |
Feb 04, 2022 | 35.22 | 36.09 | 34.86 | 35.82 | 12,192,950 | +0.59(+1.67%) |
Feb 03, 2022 | 35.31 | 35.23 | 11,488,380 | -0.72(-2.00%) | ||
Feb 02, 2022 | 37.14 | 37.16 | 35.64 | 35.95 | 12,363,792 | -1.07(-2.89%) |