Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.59 | 28.83 | 27.98 | 28.07 | 3,904,141 | -0.36(-1.28%) |
Apr 28, 2022 | 27.91 | 28.59 | 27.52 | 28.44 | 2,714,432 | +0.12(+0.44%) |
Apr 27, 2022 | 28.09 | 28.63 | 27.78 | 28.31 | 4,176,264 | +1.35(+5.02%) |
Apr 26, 2022 | 28.03 | 28.24 | 26.95 | 26.96 | 5,479,260 | -1.41(-4.97%) |
Apr 25, 2022 | 28.44 | 28.58 | 27.32 | 28.37 | 5,131,074 | -1.71(-5.68%) |
Apr 22, 2022 | 31.25 | 31.26 | 29.78 | 30.08 | 4,537,079 | -1.09(-3.51%) |
Apr 21, 2022 | 32.38 | 32.54 | 31.05 | 31.17 | 4,517,974 | -0.04(-0.12%) |
Apr 20, 2022 | 31.53 | 31.68 | 31.08 | 31.21 | 2,442,338 | -0.50(-1.57%) |
Apr 19, 2022 | 31.42 | 31.76 | 31.38 | 31.71 | 2,055,084 | -0.22(-0.69%) |
Apr 18, 2022 | 31.77 | 32.19 | 31.64 | 31.93 | 1,788,745 | +0.24(+0.76%) |
Apr 14, 2022 | 31.40 | 31.79 | 31.35 | 31.69 | 3,096,813 | +0.28(+0.89%) |
Apr 13, 2022 | 31.10 | 31.44 | 30.80 | 31.41 | 3,201,830 | +1.39(+4.64%) |
Apr 12, 2022 | 30.27 | 30.76 | 29.87 | 30.02 | 4,068,166 | +0.12(+0.42%) |
Apr 11, 2022 | 29.83 | 30.31 | 29.81 | 29.90 | 5,726,578 | +0.51(+1.73%) |
Apr 08, 2022 | 29.52 | 29.60 | 29.17 | 29.39 | 3,741,876 | -0.19(-0.65%) |
Apr 07, 2022 | 29.55 | 29.70 | 28.70 | 29.58 | 3,701,068 | +0.46(+1.58%) |
Apr 06, 2022 | 29.39 | 29.46 | 28.72 | 29.12 | 3,915,905 | -0.19(-0.66%) |
Apr 05, 2022 | 30.08 | 30.41 | 29.23 | 29.31 | 4,479,480 | -2.05(-6.55%) |
Apr 04, 2022 | 31.20 | 31.55 | 31.08 | 31.36 | 2,048,803 | -0.16(-0.52%) |
Apr 01, 2022 | 31.31 | 31.71 | 31.00 | 31.53 | 2,467,912 | +0.80(+2.59%) |
Mar 31, 2022 | 31.43 | 31.58 | 30.69 | 30.73 | 3,381,353 | -0.82(-2.59%) |
Mar 30, 2022 | 31.99 | 32.08 | 31.39 | 31.55 | 3,312,506 | -0.58(-1.79%) |
Mar 29, 2022 | 31.74 | 32.32 | 31.74 | 32.12 | 4,664,674 | -0.18(-0.56%) |
Mar 28, 2022 | 32.34 | 32.40 | 31.86 | 32.31 | 3,290,730 | -0.87(-2.63%) |
Mar 25, 2022 | 32.56 | 33.21 | 32.43 | 33.18 | 4,562,320 | +0.49(+1.50%) |
Mar 24, 2022 | 31.84 | 32.80 | 31.72 | 32.69 | 5,886,320 | +0.79(+2.47%) |
Mar 23, 2022 | 31.37 | 32.28 | 31.29 | 31.90 | 5,621,215 | -0.40(-1.25%) |
Mar 22, 2022 | 32.70 | 32.80 | 32.08 | 32.31 | 5,372,110 | +0.19(+0.60%) |
Mar 21, 2022 | 31.00 | 32.13 | 30.96 | 32.11 | 4,799,992 | +1.54(+5.02%) |
Mar 18, 2022 | 30.30 | 30.59 | 29.88 | 30.58 | 4,023,723 | -0.13(-0.44%) |
Mar 17, 2022 | 30.28 | 31.01 | 30.21 | 30.71 | 4,769,928 | -0.05(-0.16%) |
Mar 16, 2022 | 29.84 | 30.77 | 29.72 | 30.76 | 5,115,886 | +1.83(+6.34%) |
Mar 15, 2022 | 28.68 | 29.01 | 28.30 | 28.93 | 3,485,163 | +0.12(+0.40%) |
Mar 14, 2022 | 29.12 | 29.58 | 28.66 | 28.81 | 4,548,127 | +0.18(+0.64%) |
Mar 11, 2022 | 29.05 | 29.47 | 28.60 | 28.63 | 5,674,730 | -0.19(-0.67%) |
Mar 10, 2022 | 28.43 | 28.90 | 28.08 | 28.82 | 4,536,186 | +0.01(+0.03%) |
Mar 09, 2022 | 27.96 | 29.10 | 27.83 | 28.81 | 6,206,087 | +1.30(+4.71%) |
Mar 08, 2022 | 27.87 | 28.81 | 27.18 | 27.51 | 7,654,954 | +0.67(+2.50%) |
Mar 07, 2022 | 28.23 | 28.36 | 26.60 | 26.84 | 6,172,774 | -1.32(-4.70%) |
Mar 04, 2022 | 28.76 | 28.93 | 27.80 | 28.17 | 7,033,696 | -2.76(-8.91%) |
Mar 03, 2022 | 31.83 | 31.93 | 30.59 | 30.92 | 6,979,049 | -0.65(-2.07%) |
Mar 02, 2022 | 31.40 | 31.74 | 31.00 | 31.58 | 4,712,619 | +1.33(+4.41%) |
Mar 01, 2022 | 30.61 | 31.09 | 29.81 | 30.24 | 5,449,802 | +0.54(+1.81%) |
Feb 28, 2022 | 29.37 | 30.07 | 29.26 | 29.70 | 5,763,177 | -0.68(-2.24%) |
Feb 25, 2022 | 29.00 | 30.40 | 29.44 | 30.39 | 7,132,986 | +3.17(+11.64%) |
Feb 24, 2022 | 26.27 | 27.38 | 26.16 | 27.22 | 8,340,748 | -1.32(-4.61%) |
Feb 23, 2022 | 29.63 | 29.72 | 28.45 | 28.53 | 4,285,265 | -0.46(-1.59%) |
Feb 22, 2022 | 29.43 | 30.07 | 28.66 | 28.99 | 5,372,057 | -0.12(-0.43%) |
Feb 18, 2022 | 29.12 | 0 | -0.12(-0.43%) | |||
Feb 17, 2022 | 29.74 | 29.89 | 29.04 | 29.24 | 3,967,503 | -1.25(-4.09%) |
Feb 16, 2022 | 29.91 | 30.58 | 29.91 | 30.49 | 3,574,420 | +0.91(+3.08%) |
Feb 15, 2022 | 29.00 | 29.63 | 28.87 | 29.58 | 4,262,429 | +1.04(+3.63%) |
Feb 14, 2022 | 29.22 | 29.49 | 28.35 | 28.54 | 7,869,340 | -0.92(-3.13%) |
Feb 11, 2022 | 30.77 | 31.01 | 29.40 | 29.46 | 9,448,617 | -2.41(-7.56%) |
Feb 10, 2022 | 31.29 | 32.38 | 31.29 | 31.87 | 11,127,586 | -1.06(-3.21%) |
Feb 09, 2022 | 32.44 | 33.01 | 32.07 | 32.93 | 5,059,730 | +0.65(+2.02%) |
Feb 08, 2022 | 31.59 | 32.28 | 31.54 | 32.28 | 4,017,471 | +1.18(+3.80%) |
Feb 07, 2022 | 30.62 | 31.47 | 30.56 | 31.10 | 5,499,313 | +0.88(+2.92%) |
Feb 04, 2022 | 29.72 | 30.36 | 29.68 | 30.21 | 3,957,421 | -0.01(-0.03%) |
Feb 03, 2022 | 30.41 | 30.14 | 30.22 | 3,699,896 | -0.30(-0.98%) | |
Feb 02, 2022 | 30.44 | 30.69 | 29.97 | 30.52 | 3,424,270 | +0.29(+0.95%) |