Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.25 | 28.08 | 26.34 | 26.40 | 3,690,044 | -1.25(-4.51%) |
Apr 28, 2022 | 26.49 | 27.95 | 24.89 | 27.65 | 6,431,695 | +1.55(+5.93%) |
Apr 27, 2022 | 26.68 | 27.27 | 25.90 | 26.10 | 5,113,795 | -0.49(-1.83%) |
Apr 26, 2022 | 27.80 | 28.09 | 26.38 | 26.59 | 4,852,060 | -1.36(-4.88%) |
Apr 25, 2022 | 26.68 | 28.01 | 26.38 | 27.95 | 3,250,116 | +0.86(+3.16%) |
Apr 22, 2022 | 27.42 | 27.74 | 26.87 | 27.09 | 3,680,486 | -0.72(-2.59%) |
Apr 21, 2022 | 29.27 | 29.30 | 27.66 | 27.81 | 2,962,219 | -1.17(-4.03%) |
Apr 20, 2022 | 29.30 | 29.49 | 28.97 | 28.98 | 2,605,657 | -0.04(-0.13%) |
Apr 19, 2022 | 27.84 | 29.23 | 27.84 | 29.02 | 2,986,339 | +1.30(+4.67%) |
Apr 18, 2022 | 27.77 | 28.32 | 27.23 | 27.73 | 2,659,886 | -0.15(-0.52%) |
Apr 14, 2022 | 28.37 | 28.78 | 27.75 | 27.87 | 2,334,910 | -0.35(-1.24%) |
Apr 13, 2022 | 28.23 | 28.83 | 28.19 | 28.22 | 2,292,007 | -0.15(-0.52%) |
Apr 12, 2022 | 28.10 | 28.99 | 28.06 | 28.37 | 3,562,034 | +0.60(+2.17%) |
Apr 11, 2022 | 27.40 | 28.65 | 27.40 | 27.76 | 2,308,554 | -0.15(-0.52%) |
Apr 08, 2022 | 27.52 | 28.55 | 27.28 | 27.91 | 2,660,338 | +0.57(+2.10%) |
Apr 07, 2022 | 27.51 | 27.83 | 26.25 | 27.34 | 3,634,089 | -0.24(-0.88%) |
Apr 06, 2022 | 26.95 | 27.87 | 26.66 | 27.58 | 7,110,009 | +0.05(+0.18%) |
Apr 05, 2022 | 27.59 | 27.93 | 27.36 | 27.53 | 3,849,895 | -0.09(-0.32%) |
Apr 04, 2022 | 27.26 | 27.88 | 27.07 | 27.62 | 2,990,609 | +0.30(+1.11%) |
Apr 01, 2022 | 27.36 | 27.54 | 26.99 | 27.32 | 3,118,093 | +0.13(+0.47%) |
Mar 31, 2022 | 26.35 | 27.60 | 26.20 | 27.19 | 8,049,294 | -1.04(-3.69%) |
Mar 30, 2022 | 29.33 | 29.36 | 27.76 | 28.23 | 4,901,637 | -1.73(-5.79%) |
Mar 29, 2022 | 29.30 | 30.64 | 29.25 | 29.97 | 3,805,164 | +1.32(+4.62%) |
Mar 28, 2022 | 28.44 | 28.93 | 28.36 | 28.64 | 4,649,372 | -0.31(-1.08%) |
Mar 25, 2022 | 29.60 | 29.90 | 28.77 | 28.95 | 2,766,101 | -0.92(-3.06%) |
Mar 24, 2022 | 29.96 | 30.15 | 29.58 | 29.87 | 3,312,408 | -0.02(-0.07%) |
Mar 23, 2022 | 31.86 | 32.10 | 29.86 | 29.89 | 3,168,999 | -2.38(-7.36%) |
Mar 22, 2022 | 32.35 | 32.64 | 32.02 | 32.26 | 2,501,248 | -0.11(-0.33%) |
Mar 21, 2022 | 33.23 | 33.62 | 31.97 | 32.37 | 2,795,755 | -0.85(-2.55%) |
Mar 18, 2022 | 32.21 | 33.33 | 31.75 | 33.22 | 3,015,248 | +1.06(+3.30%) |
Mar 17, 2022 | 31.50 | 32.16 | 31.42 | 32.16 | 1,962,901 | +0.33(+1.04%) |
Mar 16, 2022 | 30.92 | 32.07 | 30.74 | 31.83 | 2,224,991 | +1.17(+3.81%) |
Mar 15, 2022 | 29.67 | 30.76 | 29.67 | 30.66 | 1,763,883 | +1.14(+3.86%) |
Mar 14, 2022 | 30.26 | 30.45 | 29.22 | 29.52 | 2,280,169 | -0.88(-2.88%) |
Mar 11, 2022 | 31.20 | 31.55 | 30.37 | 30.39 | 2,418,239 | -0.59(-1.92%) |
Mar 10, 2022 | 30.04 | 31.21 | 29.83 | 30.99 | 3,773,858 | +0.65(+2.15%) |
Mar 09, 2022 | 29.98 | 30.98 | 29.98 | 30.34 | 3,181,257 | +0.99(+3.39%) |
Mar 08, 2022 | 28.46 | 30.30 | 28.46 | 29.34 | 5,006,849 | +1.03(+3.65%) |
Mar 07, 2022 | 31.31 | 31.36 | 28.29 | 28.31 | 4,462,276 | -3.16(-10.03%) |
Mar 04, 2022 | 32.13 | 32.21 | 31.01 | 31.46 | 3,049,317 | -0.66(-2.06%) |
Mar 03, 2022 | 32.41 | 32.71 | 31.81 | 32.13 | 2,045,006 | -0.30(-0.93%) |
Mar 02, 2022 | 31.03 | 32.72 | 31.03 | 32.43 | 3,258,265 | +1.49(+4.80%) |
Mar 01, 2022 | 31.81 | 32.11 | 30.79 | 30.94 | 3,908,443 | -1.11(-3.45%) |
Feb 28, 2022 | 32.15 | 32.65 | 31.59 | 32.05 | 3,813,036 | -0.76(-2.31%) |
Feb 25, 2022 | 31.64 | 32.82 | 31.74 | 32.80 | 3,602,704 | +0.97(+3.05%) |
Feb 24, 2022 | 29.67 | 31.94 | 29.46 | 31.83 | 5,670,529 | +0.98(+3.18%) |
Feb 23, 2022 | 29.38 | 31.39 | 29.01 | 30.85 | 10,604,509 | +1.59(+5.44%) |
Feb 22, 2022 | 31.36 | 32.42 | 28.30 | 29.26 | 15,367,527 | -7.06(-19.43%) |
Feb 18, 2022 | 36.32 | 0 | +0.12(+0.32%) | |||
Feb 17, 2022 | 37.87 | 37.98 | 36.18 | 36.20 | 4,634,755 | -1.90(-4.99%) |
Feb 16, 2022 | 38.42 | 38.66 | 37.82 | 38.11 | 2,164,542 | -0.72(-1.85%) |
Feb 15, 2022 | 39.22 | 39.55 | 38.55 | 38.82 | 3,003,257 | +0.12(+0.30%) |
Feb 14, 2022 | 38.79 | 39.55 | 38.48 | 38.71 | 2,459,513 | -0.29(-0.75%) |
Feb 11, 2022 | 39.69 | 40.00 | 38.65 | 39.00 | 2,005,974 | -0.50(-1.28%) |
Feb 10, 2022 | 39.65 | 41.04 | 39.29 | 39.50 | 1,741,455 | -1.05(-2.59%) |
Feb 09, 2022 | 39.80 | 40.68 | 39.66 | 40.55 | 2,097,552 | +1.32(+3.37%) |
Feb 08, 2022 | 38.42 | 39.44 | 38.40 | 39.23 | 2,322,828 | +0.70(+1.81%) |
Feb 07, 2022 | 38.70 | 39.02 | 38.17 | 38.53 | 2,035,463 | +0.11(+0.28%) |
Feb 04, 2022 | 38.18 | 38.84 | 37.51 | 38.43 | 2,901,447 | +0.17(+0.46%) |
Feb 03, 2022 | 38.54 | 38.23 | 38.25 | 1,927,867 | -0.75(-1.92%) | |
Feb 02, 2022 | 39.15 | 39.39 | 38.45 | 39.00 | 1,871,112 | +0.02(+0.05%) |