Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.63 | 30.71 | 29.37 | 29.47 | 5,524,015 | -1.28(-4.18%) |
Apr 28, 2022 | 30.33 | 30.85 | 30.06 | 30.75 | 3,383,737 | +0.42(+1.39%) |
Apr 27, 2022 | 30.77 | 30.93 | 30.33 | 30.33 | 2,786,346 | -0.34(-1.11%) |
Apr 26, 2022 | 30.78 | 31.07 | 30.66 | 30.67 | 3,254,872 | -0.12(-0.38%) |
Apr 25, 2022 | 31.01 | 31.15 | 30.29 | 30.79 | 2,870,710 | -0.16(-0.52%) |
Apr 22, 2022 | 31.60 | 31.60 | 30.94 | 30.95 | 4,177,853 | -0.84(-2.66%) |
Apr 21, 2022 | 31.89 | 32.08 | 31.65 | 31.79 | 2,271,606 | +0.09(+0.28%) |
Apr 20, 2022 | 31.31 | 31.74 | 31.14 | 31.70 | 2,976,634 | +0.39(+1.23%) |
Apr 19, 2022 | 31.32 | 31.48 | 31.09 | 31.32 | 1,934,645 | +0.16(+0.52%) |
Apr 18, 2022 | 31.39 | 31.46 | 30.96 | 31.16 | 2,085,646 | -0.31(-0.97%) |
Apr 14, 2022 | 31.62 | 31.83 | 31.38 | 31.46 | 2,277,983 | -0.07(-0.23%) |
Apr 13, 2022 | 31.58 | 31.70 | 31.33 | 31.53 | 1,958,475 | +0.03(+0.09%) |
Apr 12, 2022 | 31.17 | 31.72 | 31.02 | 31.51 | 3,353,304 | +0.22(+0.69%) |
Apr 11, 2022 | 31.76 | 31.86 | 31.23 | 31.29 | 2,261,770 | -0.34(-1.08%) |
Apr 08, 2022 | 31.60 | 31.77 | 31.36 | 31.63 | 2,281,477 | +0.18(+0.57%) |
Apr 07, 2022 | 31.53 | 31.60 | 31.12 | 31.45 | 2,463,296 | -0.31(-0.96%) |
Apr 06, 2022 | 30.85 | 31.77 | 30.54 | 31.76 | 3,329,625 | +0.91(+2.94%) |
Apr 05, 2022 | 31.60 | 31.74 | 30.72 | 30.85 | 3,164,213 | -0.81(-2.55%) |
Apr 04, 2022 | 31.53 | 31.76 | 31.39 | 31.66 | 4,417,627 | +0.22(+0.69%) |
Apr 01, 2022 | 31.00 | 31.46 | 30.87 | 31.44 | 2,948,576 | +0.61(+1.98%) |
Mar 31, 2022 | 31.42 | 31.53 | 30.81 | 30.83 | 4,700,203 | -0.45(-1.44%) |
Mar 30, 2022 | 31.57 | 31.57 | 31.13 | 31.28 | 2,936,264 | -0.41(-1.30%) |
Mar 29, 2022 | 31.26 | 31.73 | 31.09 | 31.69 | 4,861,614 | +0.66(+2.14%) |
Mar 28, 2022 | 30.84 | 31.06 | 30.63 | 31.03 | 2,516,532 | +0.25(+0.82%) |
Mar 25, 2022 | 30.48 | 30.80 | 30.40 | 30.78 | 3,321,477 | +0.46(+1.51%) |
Mar 24, 2022 | 29.91 | 30.36 | 29.90 | 30.32 | 2,143,449 | +0.39(+1.29%) |
Mar 23, 2022 | 29.99 | 30.18 | 29.71 | 29.93 | 3,284,322 | -0.13(-0.42%) |
Mar 22, 2022 | 29.96 | 30.28 | 29.89 | 30.06 | 3,609,390 | +0.26(+0.87%) |
Mar 21, 2022 | 29.84 | 30.03 | 29.57 | 29.80 | 2,604,222 | +0.02(+0.06%) |
Mar 18, 2022 | 29.65 | 30.05 | 29.55 | 29.78 | 6,199,764 | -0.09(-0.30%) |
Mar 17, 2022 | 29.65 | 30.14 | 29.65 | 29.87 | 4,865,932 | +0.11(+0.36%) |
Mar 16, 2022 | 29.50 | 29.87 | 29.15 | 29.76 | 5,333,070 | +0.44(+1.50%) |
Mar 15, 2022 | 29.34 | 29.57 | 29.04 | 29.32 | 5,112,995 | +0.31(+1.08%) |
Mar 14, 2022 | 29.31 | 29.45 | 28.93 | 29.01 | 4,452,203 | -0.10(-0.34%) |
Mar 11, 2022 | 29.52 | 29.71 | 29.09 | 29.11 | 3,727,360 | -0.22(-0.73%) |
Mar 10, 2022 | 28.76 | 29.35 | 28.60 | 29.32 | 2,256,705 | +0.38(+1.30%) |
Mar 09, 2022 | 29.24 | 29.33 | 28.93 | 28.95 | 2,894,797 | +0.09(+0.31%) |
Mar 08, 2022 | 28.76 | 29.22 | 28.38 | 28.86 | 4,536,871 | -0.03(-0.09%) |
Mar 07, 2022 | 29.52 | 29.66 | 28.88 | 28.88 | 3,784,874 | -0.72(-2.43%) |
Mar 04, 2022 | 28.69 | 29.62 | 28.63 | 29.60 | 6,104,267 | +0.67(+2.33%) |
Mar 03, 2022 | 28.49 | 28.96 | 28.33 | 28.93 | 5,372,341 | +0.64(+2.25%) |
Mar 02, 2022 | 27.77 | 28.46 | 27.63 | 28.29 | 5,029,153 | +0.67(+2.44%) |
Mar 01, 2022 | 27.93 | 28.12 | 27.39 | 27.62 | 5,262,826 | -0.28(-1.00%) |
Feb 28, 2022 | 27.98 | 28.12 | 27.60 | 27.90 | 6,705,851 | -0.52(-1.83%) |
Feb 25, 2022 | 27.95 | 28.43 | 27.71 | 28.42 | 4,237,276 | +0.67(+2.43%) |
Feb 24, 2022 | 27.10 | 27.82 | 27.08 | 27.74 | 6,190,800 | +0.01(+0.03%) |
Feb 23, 2022 | 28.62 | 28.87 | 27.67 | 27.73 | 4,220,549 | -0.81(-2.83%) |
Feb 22, 2022 | 28.43 | 28.65 | 28.23 | 28.54 | 4,796,547 | +0.04(+0.16%) |
Feb 18, 2022 | 28.50 | 0 | -0.12(-0.41%) | |||
Feb 17, 2022 | 28.75 | 28.82 | 28.47 | 28.61 | 3,342,267 | -0.13(-0.47%) |
Feb 16, 2022 | 28.75 | 28.99 | 28.48 | 28.75 | 5,085,538 | +0.05(+0.19%) |
Feb 15, 2022 | 29.13 | 29.18 | 28.59 | 28.69 | 3,596,317 | -0.13(-0.47%) |
Feb 14, 2022 | 29.17 | 29.48 | 28.77 | 28.83 | 6,268,284 | -0.31(-1.08%) |
Feb 11, 2022 | 28.91 | 29.33 | 28.58 | 29.14 | 6,265,055 | +0.25(+0.87%) |
Feb 10, 2022 | 29.29 | 29.73 | 28.78 | 28.89 | 5,166,898 | -0.84(-2.81%) |
Feb 09, 2022 | 29.26 | 29.88 | 29.26 | 29.73 | 7,538,645 | +0.69(+2.39%) |
Feb 08, 2022 | 29.04 | 29.34 | 28.86 | 29.03 | 6,424,604 | +0.06(+0.22%) |
Feb 07, 2022 | 29.42 | 29.64 | 28.93 | 28.97 | 5,332,304 | -0.42(-1.42%) |
Feb 04, 2022 | 29.95 | 30.06 | 29.07 | 29.39 | 6,322,824 | -0.87(-2.88%) |
Feb 03, 2022 | 30.74 | 30.21 | 30.26 | 5,777,830 | -0.62(-2.02%) | |
Feb 02, 2022 | 31.11 | 31.36 | 30.83 | 30.88 | 8,612,002 | -0.16(-0.52%) |