Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.51 | 29.93 | 28.63 | 28.70 | 1,792,571 | -0.88(-2.97%) |
Apr 28, 2022 | 29.30 | 29.66 | 28.54 | 29.58 | 2,271,796 | +0.73(+2.53%) |
Apr 27, 2022 | 29.14 | 29.88 | 28.68 | 28.85 | 1,996,381 | -0.31(-1.06%) |
Apr 26, 2022 | 29.72 | 29.92 | 29.11 | 29.16 | 1,714,151 | -0.98(-3.25%) |
Apr 25, 2022 | 29.06 | 30.14 | 28.81 | 30.14 | 2,218,625 | +0.71(+2.41%) |
Apr 22, 2022 | 30.59 | 30.67 | 29.39 | 29.43 | 1,458,724 | -1.28(-4.17%) |
Apr 21, 2022 | 31.81 | 32.07 | 30.64 | 30.71 | 1,389,549 | -1.18(-3.70%) |
Apr 20, 2022 | 31.65 | 32.63 | 31.50 | 31.89 | 1,375,408 | +0.48(+1.53%) |
Apr 19, 2022 | 31.25 | 31.91 | 31.06 | 31.41 | 1,688,519 | +0.22(+0.71%) |
Apr 18, 2022 | 31.13 | 31.64 | 30.98 | 31.19 | 1,632,432 | -0.06(-0.19%) |
Apr 14, 2022 | 31.20 | 31.73 | 31.03 | 31.25 | 1,267,441 | +0.24(+0.77%) |
Apr 13, 2022 | 30.54 | 31.07 | 30.36 | 31.01 | 834,028 | +0.31(+1.01%) |
Apr 12, 2022 | 31.04 | 31.55 | 30.69 | 30.70 | 1,041,048 | -0.18(-0.58%) |
Apr 11, 2022 | 30.52 | 31.40 | 30.52 | 30.88 | 1,560,679 | +0.17(+0.55%) |
Apr 08, 2022 | 30.41 | 31.21 | 29.98 | 30.71 | 1,850,612 | +0.30(+0.99%) |
Apr 07, 2022 | 30.36 | 30.69 | 29.85 | 30.41 | 1,509,509 | +0.01(+0.03%) |
Apr 06, 2022 | 30.40 | 30.84 | 30.06 | 30.40 | 2,023,122 | -0.37(-1.20%) |
Apr 05, 2022 | 31.85 | 31.85 | 30.47 | 30.77 | 1,712,135 | -1.09(-3.42%) |
Apr 04, 2022 | 31.27 | 32.22 | 31.24 | 31.86 | 2,481,571 | +0.51(+1.63%) |
Apr 01, 2022 | 32.62 | 32.80 | 31.00 | 31.35 | 1,820,884 | -1.28(-3.92%) |
Mar 31, 2022 | 32.83 | 33.20 | 32.63 | 32.63 | 1,466,686 | -0.47(-1.42%) |
Mar 30, 2022 | 33.78 | 34.12 | 32.83 | 33.10 | 1,405,325 | -0.83(-2.45%) |
Mar 29, 2022 | 33.15 | 34.13 | 32.94 | 33.93 | 1,195,962 | +1.00(+3.04%) |
Mar 28, 2022 | 33.33 | 33.44 | 32.56 | 32.93 | 1,379,506 | -0.61(-1.82%) |
Mar 25, 2022 | 32.96 | 33.66 | 32.80 | 33.54 | 1,510,598 | +0.77(+2.35%) |
Mar 24, 2022 | 32.51 | 33.17 | 32.20 | 32.77 | 1,708,581 | +0.50(+1.55%) |
Mar 23, 2022 | 33.14 | 33.23 | 31.97 | 32.27 | 1,605,185 | -1.19(-3.56%) |
Mar 22, 2022 | 33.06 | 33.65 | 32.98 | 33.46 | 1,805,980 | +0.47(+1.42%) |
Mar 21, 2022 | 33.29 | 33.72 | 32.70 | 32.99 | 1,630,480 | -0.21(-0.63%) |
Mar 18, 2022 | 32.50 | 33.28 | 32.18 | 33.20 | 4,438,110 | +0.59(+1.81%) |
Mar 17, 2022 | 32.32 | 32.71 | 32.00 | 32.61 | 2,113,921 | -0.15(-0.46%) |
Mar 16, 2022 | 31.62 | 33.18 | 31.62 | 32.76 | 2,699,762 | +1.64(+5.27%) |
Mar 15, 2022 | 30.68 | 31.31 | 30.36 | 31.12 | 2,727,236 | +0.62(+2.03%) |
Mar 14, 2022 | 30.87 | 31.22 | 30.46 | 30.50 | 1,957,462 | -0.06(-0.20%) |
Mar 11, 2022 | 30.51 | 31.06 | 30.26 | 30.56 | 1,822,170 | +0.45(+1.49%) |
Mar 10, 2022 | 29.61 | 30.23 | 29.41 | 30.11 | 3,337,582 | +0.13(+0.43%) |
Mar 09, 2022 | 30.69 | 30.94 | 29.97 | 29.98 | 3,548,587 | -0.88(-2.85%) |
Mar 08, 2022 | 29.23 | 31.41 | 29.03 | 30.86 | 2,949,131 | +1.91(+6.60%) |
Mar 07, 2022 | 29.86 | 30.03 | 28.93 | 28.95 | 2,849,228 | -1.05(-3.50%) |
Mar 04, 2022 | 30.72 | 30.86 | 29.49 | 30.00 | 4,499,476 | -1.34(-4.28%) |
Mar 03, 2022 | 31.78 | 32.08 | 30.84 | 31.34 | 3,663,161 | -0.27(-0.85%) |
Mar 02, 2022 | 29.90 | 31.71 | 29.90 | 31.61 | 5,753,260 | +1.52(+5.05%) |
Mar 01, 2022 | 33.79 | 33.89 | 29.96 | 30.09 | 4,502,281 | -3.94(-11.58%) |
Feb 28, 2022 | 34.55 | 34.96 | 33.65 | 34.03 | 2,614,147 | -1.50(-4.22%) |
Feb 25, 2022 | 35.15 | 35.75 | 35.08 | 35.53 | 1,570,773 | +0.47(+1.34%) |
Feb 24, 2022 | 33.25 | 35.24 | 32.89 | 35.06 | 2,067,087 | +0.62(+1.80%) |
Feb 23, 2022 | 35.40 | 35.54 | 34.20 | 34.44 | 2,169,635 | -0.70(-1.99%) |
Feb 22, 2022 | 35.50 | 36.04 | 34.82 | 35.14 | 2,239,844 | -0.48(-1.35%) |
Feb 18, 2022 | 35.62 | 0 | -0.17(-0.47%) | |||
Feb 17, 2022 | 36.95 | 37.16 | 35.60 | 35.79 | 1,787,409 | -1.56(-4.18%) |
Feb 16, 2022 | 36.94 | 37.59 | 36.68 | 37.35 | 1,444,478 | -0.01(-0.03%) |
Feb 15, 2022 | 37.17 | 37.78 | 36.79 | 37.36 | 1,271,658 | +0.68(+1.85%) |
Feb 14, 2022 | 36.88 | 37.20 | 36.10 | 36.68 | 2,530,604 | -0.16(-0.43%) |
Feb 11, 2022 | 37.84 | 38.20 | 36.64 | 36.84 | 1,715,820 | -0.97(-2.57%) |
Feb 10, 2022 | 38.38 | 38.82 | 37.48 | 37.81 | 1,738,036 | -0.82(-2.12%) |
Feb 09, 2022 | 39.13 | 39.65 | 38.30 | 38.63 | 2,680,947 | -0.19(-0.49%) |
Feb 08, 2022 | 37.66 | 38.90 | 37.35 | 38.82 | 3,803,737 | +1.49(+3.99%) |
Feb 07, 2022 | 36.33 | 37.53 | 36.16 | 37.33 | 2,836,292 | +1.30(+3.61%) |
Feb 04, 2022 | 34.77 | 36.38 | 34.77 | 36.03 | 3,155,465 | +1.12(+3.21%) |
Feb 03, 2022 | 32.35 | 35.41 | 34.91 | 4,646,344 | +4.22(+13.75%) | |
Feb 02, 2022 | 30.78 | 30.84 | 30.24 | 30.69 | 1,736,630 | -0.10(-0.32%) |