Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.34 | 28.09 | 27.31 | 27.46 | 7,990,043 | +0.07(+0.24%) |
Apr 28, 2022 | 27.52 | 27.61 | 26.48 | 27.40 | 7,148,698 | +0.11(+0.41%) |
Apr 27, 2022 | 27.59 | 27.95 | 26.95 | 27.28 | 8,392,973 | -0.41(-1.50%) |
Apr 26, 2022 | 28.97 | 29.30 | 27.68 | 27.70 | 9,494,368 | -1.73(-5.87%) |
Apr 25, 2022 | 28.80 | 29.64 | 28.62 | 29.42 | 7,432,870 | +0.15(+0.52%) |
Apr 22, 2022 | 30.32 | 30.61 | 28.97 | 29.27 | 9,638,859 | -1.20(-3.93%) |
Apr 21, 2022 | 31.70 | 31.97 | 30.07 | 30.47 | 8,825,413 | -0.80(-2.56%) |
Apr 20, 2022 | 32.50 | 32.59 | 30.02 | 31.27 | 22,120,078 | -2.94(-8.60%) |
Apr 19, 2022 | 33.85 | 34.43 | 33.73 | 34.21 | 6,129,879 | +0.29(+0.86%) |
Apr 18, 2022 | 34.29 | 34.45 | 33.64 | 33.92 | 4,433,341 | -0.41(-1.21%) |
Apr 14, 2022 | 34.28 | 34.87 | 33.97 | 34.34 | 4,189,464 | +0.16(+0.47%) |
Apr 13, 2022 | 33.90 | 34.35 | 33.76 | 34.18 | 4,768,376 | +0.17(+0.50%) |
Apr 12, 2022 | 34.05 | 34.77 | 33.85 | 34.01 | 6,013,271 | +0.14(+0.42%) |
Apr 11, 2022 | 33.75 | 34.89 | 33.74 | 33.86 | 5,825,311 | -0.03(-0.08%) |
Apr 08, 2022 | 33.09 | 34.00 | 33.02 | 33.89 | 9,508,033 | +0.59(+1.78%) |
Apr 07, 2022 | 33.62 | 33.82 | 32.43 | 33.30 | 11,478,124 | -0.51(-1.51%) |
Apr 06, 2022 | 34.30 | 34.58 | 33.37 | 33.81 | 10,986,938 | -0.93(-2.69%) |
Apr 05, 2022 | 35.51 | 35.87 | 34.62 | 34.74 | 7,178,825 | -0.83(-2.33%) |
Apr 04, 2022 | 35.26 | 35.67 | 34.21 | 35.57 | 8,999,765 | +0.30(+0.86%) |
Apr 01, 2022 | 35.76 | 35.99 | 34.71 | 35.27 | 8,216,424 | -0.39(-1.08%) |
Mar 31, 2022 | 35.62 | 36.01 | 35.42 | 35.66 | 7,702,280 | -0.27(-0.76%) |
Mar 30, 2022 | 35.73 | 36.35 | 35.68 | 35.93 | 4,863,496 | -0.08(-0.21%) |
Mar 29, 2022 | 35.77 | 36.08 | 35.44 | 36.01 | 6,584,452 | +0.55(+1.54%) |
Mar 28, 2022 | 36.23 | 36.98 | 34.88 | 35.46 | 9,575,248 | -0.83(-2.29%) |
Mar 25, 2022 | 35.61 | 36.49 | 35.52 | 36.29 | 8,050,412 | +0.56(+1.56%) |
Mar 24, 2022 | 35.57 | 35.81 | 35.21 | 35.73 | 5,670,605 | +0.25(+0.72%) |
Mar 23, 2022 | 35.11 | 36.27 | 35.04 | 35.48 | 9,490,424 | +0.18(+0.51%) |
Mar 22, 2022 | 34.52 | 36.30 | 34.34 | 35.30 | 15,931,580 | +0.97(+2.83%) |
Mar 21, 2022 | 34.96 | 35.59 | 33.80 | 34.33 | 10,512,113 | -0.65(-1.86%) |
Mar 18, 2022 | 34.82 | 35.13 | 33.94 | 34.98 | 28,324,958 | +0.21(+0.60%) |
Mar 17, 2022 | 33.82 | 34.84 | 33.65 | 34.77 | 11,543,332 | +0.58(+1.71%) |
Mar 16, 2022 | 33.28 | 34.22 | 33.24 | 34.19 | 10,732,100 | +0.98(+2.95%) |
Mar 15, 2022 | 33.48 | 34.10 | 32.50 | 33.20 | 13,932,098 | -0.53(-1.57%) |
Mar 14, 2022 | 31.14 | 34.39 | 30.98 | 33.73 | 26,749,494 | +3.20(+10.47%) |
Mar 11, 2022 | 31.42 | 31.51 | 30.41 | 30.54 | 7,247,014 | -0.57(-1.84%) |
Mar 10, 2022 | 31.31 | 31.77 | 30.47 | 31.11 | 11,136,408 | -0.48(-1.51%) |
Mar 09, 2022 | 32.69 | 32.89 | 31.44 | 31.58 | 8,869,896 | -0.01(-0.03%) |
Mar 08, 2022 | 31.35 | 33.14 | 31.27 | 31.59 | 13,285,584 | +0.22(+0.69%) |
Mar 07, 2022 | 31.57 | 31.98 | 31.05 | 31.38 | 15,664,817 | -0.51(-1.61%) |
Mar 04, 2022 | 32.71 | 33.32 | 31.52 | 31.89 | 18,654,294 | -1.28(-3.87%) |
Mar 03, 2022 | 32.53 | 33.25 | 32.25 | 33.18 | 17,075,496 | +0.19(+0.57%) |
Mar 02, 2022 | 30.46 | 33.46 | 30.42 | 32.99 | 32,658,150 | +2.79(+9.24%) |
Mar 01, 2022 | 28.64 | 30.93 | 28.48 | 30.20 | 22,993,954 | +1.54(+5.39%) |
Feb 28, 2022 | 26.98 | 28.92 | 26.98 | 28.65 | 25,404,006 | +0.98(+3.55%) |
Feb 25, 2022 | 27.24 | 27.78 | 26.88 | 27.67 | 9,753,293 | +0.48(+1.76%) |
Feb 24, 2022 | 25.60 | 27.21 | 25.51 | 27.19 | 14,593,502 | +0.61(+2.29%) |
Feb 23, 2022 | 26.28 | 27.08 | 26.02 | 26.59 | 15,557,388 | +0.51(+1.97%) |
Feb 22, 2022 | 26.32 | 27.28 | 25.98 | 26.07 | 14,145,315 | -0.50(-1.87%) |
Feb 18, 2022 | 26.57 | 0 | -0.91(-3.30%) |