Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.83 | 31.02 | 28.91 | 29.37 | 5,392,756 | -1.03(-3.39%) |
Apr 28, 2022 | 30.20 | 30.82 | 28.84 | 30.40 | 6,298,149 | +0.16(+0.52%) |
Apr 27, 2022 | 29.28 | 30.85 | 28.31 | 30.24 | 6,135,319 | +1.30(+4.51%) |
Apr 26, 2022 | 29.82 | 30.49 | 28.86 | 28.93 | 5,356,763 | -0.76(-2.54%) |
Apr 25, 2022 | 28.74 | 29.80 | 27.80 | 29.69 | 5,587,249 | -0.08(-0.26%) |
Apr 22, 2022 | 30.80 | 31.58 | 29.61 | 29.77 | 4,167,353 | -1.28(-4.14%) |
Apr 21, 2022 | 33.20 | 33.28 | 30.47 | 31.05 | 4,665,060 | -1.28(-3.97%) |
Apr 20, 2022 | 32.30 | 32.67 | 31.40 | 32.34 | 3,493,354 | +0.32(+1.01%) |
Apr 19, 2022 | 32.51 | 32.87 | 31.69 | 32.01 | 4,327,095 | -1.29(-3.89%) |
Apr 18, 2022 | 32.38 | 33.95 | 31.85 | 33.31 | 4,998,611 | +1.54(+4.85%) |
Apr 14, 2022 | 32.06 | 32.16 | 31.39 | 31.77 | 3,931,735 | -0.28(-0.89%) |
Apr 13, 2022 | 31.91 | 32.34 | 30.92 | 32.05 | 3,524,847 | +0.91(+2.93%) |
Apr 12, 2022 | 32.15 | 32.93 | 31.09 | 31.14 | 3,814,599 | -0.18(-0.56%) |
Apr 11, 2022 | 31.77 | 31.84 | 30.86 | 31.32 | 3,769,879 | -0.66(-2.06%) |
Apr 08, 2022 | 31.20 | 32.29 | 30.96 | 31.97 | 3,313,110 | +1.21(+3.92%) |
Apr 07, 2022 | 31.39 | 31.88 | 29.97 | 30.77 | 5,974,036 | -0.15(-0.48%) |
Apr 06, 2022 | 30.95 | 31.84 | 30.35 | 30.92 | 6,217,307 | +0.41(+1.35%) |
Apr 05, 2022 | 30.98 | 32.44 | 30.47 | 30.50 | 4,883,188 | -0.03(-0.10%) |
Apr 04, 2022 | 31.26 | 31.47 | 30.03 | 30.53 | 3,404,380 | -0.41(-1.33%) |
Apr 01, 2022 | 29.47 | 31.14 | 29.47 | 30.95 | 3,530,646 | +1.15(+3.85%) |
Mar 31, 2022 | 30.51 | 31.71 | 29.65 | 29.80 | 6,919,024 | -0.30(-1.01%) |
Mar 30, 2022 | 30.97 | 31.43 | 29.95 | 30.10 | 3,325,931 | -0.22(-0.71%) |
Mar 29, 2022 | 29.42 | 30.40 | 28.68 | 30.32 | 4,526,793 | -0.28(-0.93%) |
Mar 28, 2022 | 29.97 | 30.94 | 29.62 | 30.60 | 7,186,565 | -0.30(-0.98%) |
Mar 25, 2022 | 28.39 | 31.45 | 28.32 | 30.91 | 10,374,631 | +2.36(+8.28%) |
Mar 24, 2022 | 27.80 | 28.93 | 27.38 | 28.54 | 5,430,047 | +0.69(+2.46%) |
Mar 23, 2022 | 26.68 | 27.89 | 26.57 | 27.86 | 3,894,829 | +1.61(+6.13%) |
Mar 22, 2022 | 26.54 | 26.99 | 25.73 | 26.25 | 3,610,992 | -0.12(-0.45%) |
Mar 21, 2022 | 26.81 | 27.32 | 26.25 | 26.36 | 3,565,704 | +0.32(+1.24%) |
Mar 18, 2022 | 26.62 | 26.66 | 25.85 | 26.04 | 6,198,065 | -0.36(-1.37%) |
Mar 17, 2022 | 26.03 | 26.77 | 25.90 | 26.40 | 4,052,816 | +1.39(+5.57%) |
Mar 16, 2022 | 24.82 | 25.24 | 24.35 | 25.01 | 4,603,389 | +0.01(+0.04%) |
Mar 15, 2022 | 23.91 | 25.21 | 23.79 | 25.00 | 4,579,737 | -0.07(-0.27%) |
Mar 14, 2022 | 26.23 | 26.38 | 24.55 | 25.07 | 5,463,265 | -1.93(-7.16%) |
Mar 11, 2022 | 26.93 | 27.69 | 26.84 | 27.00 | 4,534,272 | -0.59(-2.13%) |
Mar 10, 2022 | 26.42 | 27.81 | 27.59 | 7,839,271 | +1.42(+5.43%) | |
Mar 09, 2022 | 24.87 | 26.20 | 24.32 | 26.17 | 6,521,186 | +0.53(+2.07%) |
Mar 08, 2022 | 26.79 | 27.43 | 25.33 | 25.64 | 7,273,750 | -0.58(-2.21%) |
Mar 07, 2022 | 26.13 | 26.89 | 25.36 | 26.22 | 8,801,841 | +0.25(+0.94%) |
Mar 04, 2022 | 24.78 | 26.22 | 24.78 | 25.97 | 6,608,481 | +1.56(+6.39%) |
Mar 03, 2022 | 24.13 | 24.49 | 23.25 | 24.41 | 6,930,408 | -0.29(-1.19%) |
Mar 02, 2022 | 23.98 | 25.35 | 23.71 | 24.71 | 7,474,343 | +1.39(+5.97%) |
Mar 01, 2022 | 23.06 | 23.65 | 22.51 | 23.31 | 66,439,488 | +0.80(+3.57%) |
Feb 28, 2022 | 22.44 | 22.58 | 21.64 | 22.51 | 16,788,466 | -0.45(-1.97%) |
Feb 25, 2022 | 23.15 | 23.23 | 22.58 | 22.96 | 6,830,330 | -0.45(-1.93%) |
Feb 24, 2022 | 22.76 | 23.89 | 21.96 | 23.41 | 7,024,371 | +1.20(+5.39%) |
Feb 23, 2022 | 20.14 | 22.54 | 20.14 | 22.22 | 13,697,312 | +2.62(+13.36%) |
Feb 22, 2022 | 20.90 | 21.10 | 19.35 | 19.60 | 5,334,233 | -0.44(-2.20%) |
Feb 18, 2022 | 20.04 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 19.73 | 20.88 | 19.73 | 20.03 | 6,398,238 | +0.24(+1.19%) |
Feb 16, 2022 | 20.35 | 20.70 | 19.62 | 19.79 | 3,342,399 | -0.07(-0.35%) |
Feb 15, 2022 | 19.78 | 19.96 | 19.25 | 19.86 | 3,086,995 | -0.23(-1.12%) |
Feb 14, 2022 | 20.68 | 20.68 | 19.67 | 20.09 | 4,484,277 | -0.50(-2.43%) |
Feb 11, 2022 | 20.09 | 20.69 | 20.03 | 20.59 | 3,902,875 | +0.64(+3.20%) |
Feb 10, 2022 | 18.67 | 20.67 | 18.66 | 19.95 | 5,725,410 | +1.08(+5.72%) |
Feb 09, 2022 | 18.39 | 18.97 | 18.26 | 18.87 | 4,194,671 | +0.18(+0.94%) |
Feb 08, 2022 | 19.55 | 19.55 | 18.44 | 18.69 | 3,717,661 | -0.88(-4.51%) |
Feb 07, 2022 | 19.66 | 19.90 | 19.16 | 19.58 | 4,154,457 | -0.41(-2.06%) |
Feb 04, 2022 | 20.11 | 20.81 | 19.75 | 19.99 | 4,027,314 | -0.07(-0.34%) |
Feb 03, 2022 | 19.74 | 20.06 | 4,135,103 | -0.68(-3.26%) | ||
Feb 02, 2022 | 20.45 | 20.97 | 19.94 | 20.73 | 5,867,351 | +0.75(+3.73%) |