Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.73 | 30.90 | 28.36 | 30.73 | 12,549,772 | +2.41(+8.49%) |
Apr 28, 2022 | 29.42 | 30.19 | 28.00 | 28.32 | 13,581,518 | -1.73(-5.75%) |
Apr 27, 2022 | 29.78 | 30.58 | 28.95 | 30.05 | 16,388,041 | -0.20(-0.66%) |
Apr 26, 2022 | 28.82 | 30.25 | 28.55 | 30.25 | 11,263,964 | +2.08(+7.39%) |
Apr 25, 2022 | 29.22 | 30.06 | 28.04 | 28.17 | 14,421,056 | -0.60(-2.09%) |
Apr 22, 2022 | 26.92 | 28.90 | 26.91 | 28.77 | 12,667,573 | +2.19(+8.22%) |
Apr 21, 2022 | 25.27 | 26.72 | 25.03 | 26.59 | 9,641,245 | +0.84(+3.26%) |
Apr 20, 2022 | 25.89 | 26.05 | 25.42 | 25.75 | 9,055,653 | -0.54(-2.07%) |
Apr 19, 2022 | 27.48 | 27.48 | 26.17 | 26.29 | 5,915,863 | -1.24(-4.51%) |
Apr 18, 2022 | 27.66 | 27.86 | 27.04 | 27.53 | 6,187,028 | +0.10(+0.35%) |
Apr 14, 2022 | 26.93 | 27.48 | 26.43 | 27.44 | 6,645,553 | +0.28(+1.02%) |
Apr 13, 2022 | 28.14 | 28.18 | 27.08 | 27.16 | 5,833,415 | -0.86(-3.07%) |
Apr 12, 2022 | 27.50 | 28.31 | 26.92 | 28.02 | 6,875,237 | +0.21(+0.76%) |
Apr 11, 2022 | 27.25 | 27.88 | 26.89 | 27.81 | 5,358,332 | +1.01(+3.78%) |
Apr 08, 2022 | 27.21 | 27.46 | 26.41 | 26.80 | 6,882,482 | -0.35(-1.30%) |
Apr 07, 2022 | 27.70 | 28.12 | 26.88 | 27.15 | 7,699,030 | -0.27(-0.97%) |
Apr 06, 2022 | 27.68 | 27.92 | 27.12 | 27.42 | 7,143,545 | +0.37(+1.38%) |
Apr 05, 2022 | 26.71 | 27.23 | 25.99 | 27.04 | 5,497,739 | +0.63(+2.39%) |
Apr 04, 2022 | 26.78 | 27.14 | 26.40 | 26.41 | 4,096,862 | -0.26(-0.97%) |
Apr 01, 2022 | 26.67 | 27.33 | 26.61 | 26.67 | 5,713,386 | -0.29(-1.06%) |
Mar 31, 2022 | 26.02 | 26.98 | 25.91 | 26.96 | 5,322,334 | +1.18(+4.59%) |
Mar 30, 2022 | 25.81 | 26.16 | 25.50 | 25.77 | 5,656,542 | +0.14(+0.56%) |
Mar 29, 2022 | 25.68 | 26.25 | 25.45 | 25.63 | 6,779,369 | -0.79(-3.00%) |
Mar 28, 2022 | 26.78 | 27.34 | 26.41 | 26.42 | 4,932,945 | -0.21(-0.79%) |
Mar 25, 2022 | 26.84 | 27.17 | 26.43 | 26.63 | 7,506,226 | -0.33(-1.24%) |
Mar 24, 2022 | 27.58 | 27.85 | 26.97 | 26.97 | 5,300,289 | -0.86(-3.09%) |
Mar 23, 2022 | 27.25 | 27.86 | 27.14 | 27.83 | 6,422,302 | +1.08(+4.03%) |
Mar 22, 2022 | 27.00 | 27.06 | 26.62 | 26.75 | 5,753,071 | -0.65(-2.37%) |
Mar 21, 2022 | 27.12 | 27.90 | 26.82 | 27.40 | 8,082,047 | +0.44(+1.63%) |
Mar 18, 2022 | 27.80 | 28.09 | 26.93 | 26.96 | 7,465,652 | -0.60(-2.18%) |
Mar 17, 2022 | 29.05 | 29.07 | 27.56 | 27.56 | 8,283,466 | -1.09(-3.80%) |
Mar 16, 2022 | 29.27 | 30.46 | 28.62 | 28.65 | 12,934,364 | -1.38(-4.61%) |
Mar 15, 2022 | 31.24 | 31.49 | 29.83 | 30.03 | 9,850,747 | -1.77(-5.55%) |
Mar 14, 2022 | 31.31 | 32.16 | 30.49 | 31.80 | 13,890,161 | +0.00(+0.00%) |
Mar 11, 2022 | 30.67 | 31.90 | 30.20 | 31.80 | 10,793,176 | +0.59(+1.90%) |
Mar 10, 2022 | 32.02 | 32.18 | 31.02 | 31.21 | 7,537,724 | +0.32(+1.05%) |
Mar 09, 2022 | 30.95 | 31.42 | 30.36 | 30.88 | 12,956,835 | -2.03(-6.18%) |
Mar 08, 2022 | 32.34 | 33.08 | 30.62 | 32.92 | 15,401,208 | +0.52(+1.59%) |
Mar 07, 2022 | 30.60 | 32.41 | 30.53 | 32.40 | 10,507,497 | +2.19(+7.24%) |
Mar 04, 2022 | 30.69 | 31.19 | 30.11 | 30.21 | 12,351,878 | +0.43(+1.44%) |
Mar 03, 2022 | 29.11 | 30.16 | 28.75 | 29.78 | 11,720,630 | +0.24(+0.81%) |
Mar 02, 2022 | 30.54 | 30.77 | 29.15 | 29.55 | 14,548,128 | -1.58(-5.09%) |
Mar 01, 2022 | 30.07 | 31.67 | 29.66 | 31.13 | 15,584,412 | +1.53(+5.16%) |
Feb 28, 2022 | 30.42 | 30.74 | 29.45 | 29.60 | 16,282,181 | +0.37(+1.27%) |
Feb 25, 2022 | 31.23 | 30.83 | 29.13 | 29.23 | 21,004,726 | -2.42(-7.63%) |
Feb 24, 2022 | 34.35 | 34.41 | 31.50 | 31.65 | 21,301,350 | -0.25(-0.78%) |
Feb 23, 2022 | 30.03 | 32.04 | 30.00 | 31.89 | 11,905,290 | +1.21(+3.95%) |
Feb 22, 2022 | 29.96 | 31.25 | 29.54 | 30.68 | 15,200,891 | +1.30(+4.42%) |
Feb 18, 2022 | 29.38 | 0 | +0.53(+1.85%) | |||
Feb 17, 2022 | 27.91 | 28.99 | 27.86 | 28.85 | 9,073,939 | +1.48(+5.41%) |
Feb 16, 2022 | 27.60 | 28.09 | 27.14 | 27.37 | 8,079,194 | +0.07(+0.24%) |
Feb 15, 2022 | 27.58 | 27.72 | 27.13 | 27.30 | 8,103,552 | -1.03(-3.64%) |
Feb 14, 2022 | 28.12 | 28.99 | 27.93 | 28.33 | 9,925,238 | +0.37(+1.33%) |
Feb 11, 2022 | 26.82 | 28.24 | 26.37 | 27.96 | 17,317,644 | +1.16(+4.31%) |
Feb 10, 2022 | 26.34 | 27.11 | 25.60 | 26.81 | 11,887,944 | +1.09(+4.23%) |
Feb 09, 2022 | 25.76 | 25.91 | 25.59 | 25.72 | 6,840,260 | -0.66(-2.50%) |
Feb 08, 2022 | 27.06 | 27.26 | 26.20 | 26.38 | 8,309,793 | -0.89(-3.26%) |
Feb 07, 2022 | 27.19 | 27.48 | 26.71 | 27.26 | 8,048,704 | +0.00(+0.00%) |
Feb 04, 2022 | 27.40 | 27.95 | 26.69 | 27.26 | 9,202,827 | +0.08(+0.28%) |
Feb 03, 2022 | 26.38 | 27.31 | 27.19 | 9,870,386 | +1.09(+4.17%) | |
Feb 02, 2022 | 26.68 | 26.85 | 25.98 | 26.10 | 8,773,540 | -0.49(-1.83%) |