Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.23 | 30.43 | 29.10 | 29.30 | 14,138,571 | -0.90(-2.97%) |
Apr 28, 2022 | 29.75 | 30.60 | 29.15 | 30.19 | 12,450,393 | +0.65(+2.21%) |
Apr 27, 2022 | 29.71 | 30.18 | 29.16 | 29.54 | 9,728,162 | -0.07(-0.22%) |
Apr 26, 2022 | 29.39 | 30.82 | 29.30 | 29.61 | 18,416,064 | +0.58(+1.98%) |
Apr 25, 2022 | 29.26 | 29.57 | 27.82 | 29.03 | 17,687,632 | -1.38(-4.53%) |
Apr 22, 2022 | 30.79 | 32.13 | 30.24 | 30.41 | 13,677,845 | -0.67(-2.16%) |
Apr 21, 2022 | 33.58 | 33.67 | 30.49 | 31.08 | 20,279,402 | -2.29(-6.85%) |
Apr 20, 2022 | 33.97 | 34.35 | 30.98 | 33.37 | 24,779,990 | -1.33(-3.84%) |
Apr 19, 2022 | 35.08 | 35.55 | 34.48 | 34.70 | 10,867,464 | -0.65(-1.84%) |
Apr 18, 2022 | 35.51 | 35.80 | 35.10 | 35.35 | 10,715,570 | +0.13(+0.38%) |
Apr 14, 2022 | 34.78 | 35.55 | 34.73 | 35.22 | 7,256,475 | +0.07(+0.19%) |
Apr 13, 2022 | 34.82 | 35.25 | 34.06 | 35.15 | 7,252,651 | +0.85(+2.48%) |
Apr 12, 2022 | 34.50 | 35.11 | 34.04 | 34.30 | 8,500,420 | -0.14(-0.41%) |
Apr 11, 2022 | 34.68 | 35.12 | 34.37 | 34.44 | 8,105,685 | -0.99(-2.80%) |
Apr 08, 2022 | 34.29 | 35.51 | 34.27 | 35.44 | 13,516,506 | +1.32(+3.88%) |
Apr 07, 2022 | 33.70 | 34.21 | 33.13 | 34.11 | 10,211,273 | +0.38(+1.12%) |
Apr 06, 2022 | 33.89 | 34.37 | 33.33 | 33.74 | 9,024,774 | +0.19(+0.56%) |
Apr 05, 2022 | 34.38 | 35.23 | 33.38 | 33.55 | 13,452,097 | -0.86(-2.50%) |
Apr 04, 2022 | 34.65 | 34.75 | 33.81 | 34.41 | 8,779,247 | +0.01(+0.03%) |
Apr 01, 2022 | 34.66 | 35.13 | 34.10 | 34.40 | 9,062,158 | +0.01(+0.03%) |
Mar 31, 2022 | 34.99 | 35.67 | 34.09 | 34.39 | 11,657,630 | -0.89(-2.52%) |
Mar 30, 2022 | 35.24 | 35.47 | 34.58 | 35.28 | 9,670,125 | +0.64(+1.85%) |
Mar 29, 2022 | 34.19 | 34.68 | 33.22 | 34.63 | 14,191,099 | -0.31(-0.89%) |
Mar 28, 2022 | 35.81 | 35.83 | 34.70 | 34.95 | 7,818,898 | -1.62(-4.44%) |
Mar 25, 2022 | 35.82 | 36.59 | 35.82 | 36.57 | 12,697,446 | +0.41(+1.12%) |
Mar 24, 2022 | 35.41 | 37.57 | 35.34 | 36.16 | 14,075,535 | +0.67(+1.89%) |
Mar 23, 2022 | 34.95 | 35.97 | 34.67 | 35.49 | 16,073,781 | +0.98(+2.85%) |
Mar 22, 2022 | 34.15 | 34.91 | 33.90 | 34.51 | 17,912,948 | +0.30(+0.88%) |
Mar 21, 2022 | 34.01 | 35.07 | 33.89 | 34.21 | 21,114,002 | +0.88(+2.64%) |
Mar 18, 2022 | 32.75 | 33.58 | 32.75 | 33.33 | 26,253,602 | +0.29(+0.89%) |
Mar 17, 2022 | 32.35 | 33.25 | 32.04 | 33.04 | 16,824,636 | +1.26(+3.95%) |
Mar 16, 2022 | 32.78 | 33.03 | 30.79 | 31.78 | 21,934,864 | -1.15(-3.50%) |
Mar 15, 2022 | 33.50 | 34.27 | 32.57 | 32.93 | 15,343,630 | -1.99(-5.71%) |
Mar 14, 2022 | 34.63 | 35.40 | 34.27 | 34.93 | 13,513,958 | -0.62(-1.75%) |
Mar 11, 2022 | 34.05 | 36.28 | 34.05 | 35.55 | 16,295,698 | +0.85(+2.45%) |
Mar 10, 2022 | 32.06 | 34.85 | 34.70 | 14,783,198 | +2.77(+8.67%) | |
Mar 09, 2022 | 32.02 | 32.89 | 30.92 | 31.93 | 22,740,932 | -0.94(-2.84%) |
Mar 08, 2022 | 33.30 | 34.87 | 32.27 | 32.87 | 23,616,074 | +0.02(+0.06%) |
Mar 07, 2022 | 31.36 | 33.93 | 31.36 | 32.85 | 20,952,842 | +1.47(+4.70%) |
Mar 04, 2022 | 29.14 | 31.43 | 29.06 | 31.38 | 15,171,036 | +1.90(+6.44%) |
Mar 03, 2022 | 28.27 | 29.63 | 28.27 | 29.48 | 14,337,371 | +0.77(+2.70%) |
Mar 02, 2022 | 27.43 | 28.95 | 27.42 | 28.70 | 12,222,967 | +1.94(+7.23%) |
Mar 01, 2022 | 27.97 | 28.13 | 26.18 | 26.77 | 12,882,733 | -0.98(-3.54%) |
Feb 28, 2022 | 27.63 | 28.03 | 27.31 | 27.75 | 11,682,973 | -0.11(-0.41%) |
Feb 25, 2022 | 27.30 | 27.96 | 27.37 | 27.86 | 7,509,261 | +0.74(+2.72%) |
Feb 24, 2022 | 27.81 | 27.87 | 26.35 | 27.12 | 12,563,509 | -0.31(-1.14%) |
Feb 23, 2022 | 27.04 | 27.80 | 26.85 | 27.44 | 7,635,798 | +0.42(+1.57%) |
Feb 22, 2022 | 28.10 | 28.31 | 26.83 | 27.01 | 16,158,373 | -0.48(-1.75%) |
Feb 18, 2022 | 27.49 | 0 | -0.30(-1.09%) | |||
Feb 17, 2022 | 27.97 | 28.21 | 27.66 | 27.80 | 5,824,707 | -0.26(-0.94%) |
Feb 16, 2022 | 27.39 | 28.43 | 27.39 | 28.06 | 10,930,191 | +0.87(+3.20%) |
Feb 15, 2022 | 26.28 | 27.23 | 26.12 | 27.19 | 6,740,562 | +0.24(+0.88%) |
Feb 14, 2022 | 27.29 | 27.56 | 26.59 | 26.95 | 7,758,287 | -0.57(-2.06%) |
Feb 11, 2022 | 26.13 | 27.65 | 26.01 | 27.52 | 10,685,881 | +1.61(+6.20%) |
Feb 10, 2022 | 25.93 | 26.69 | 25.71 | 25.92 | 7,814,478 | -0.20(-0.76%) |
Feb 09, 2022 | 25.91 | 26.61 | 25.80 | 26.11 | 7,726,583 | +0.27(+1.06%) |
Feb 08, 2022 | 26.00 | 26.11 | 25.27 | 25.84 | 6,063,612 | -0.16(-0.62%) |
Feb 07, 2022 | 25.09 | 26.34 | 25.01 | 26.00 | 10,102,262 | +0.89(+3.54%) |
Feb 04, 2022 | 24.88 | 25.44 | 24.79 | 25.11 | 8,167,273 | +0.39(+1.57%) |
Feb 03, 2022 | 25.24 | 24.59 | 24.73 | 9,524,238 | -0.48(-1.90%) | |
Feb 02, 2022 | 25.50 | 25.76 | 25.03 | 25.20 | 10,184,194 | -0.59(-2.29%) |