Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.72 | 28.15 | 26.93 | 27.04 | 4,091,962 | -0.84(-3.03%) |
Apr 28, 2022 | 27.95 | 28.16 | 27.22 | 27.88 | 4,315,699 | +0.40(+1.47%) |
Apr 27, 2022 | 27.26 | 27.83 | 27.19 | 27.48 | 2,604,685 | +0.19(+0.69%) |
Apr 26, 2022 | 27.87 | 28.16 | 27.28 | 27.29 | 2,651,135 | -1.02(-3.61%) |
Apr 25, 2022 | 28.35 | 28.52 | 27.50 | 28.31 | 4,077,055 | -0.39(-1.37%) |
Apr 22, 2022 | 29.77 | 29.77 | 28.68 | 28.71 | 2,446,375 | -1.17(-3.92%) |
Apr 21, 2022 | 30.53 | 30.90 | 29.74 | 29.88 | 2,901,873 | -0.41(-1.36%) |
Apr 20, 2022 | 30.05 | 30.44 | 29.91 | 30.29 | 1,811,407 | +0.43(+1.44%) |
Apr 19, 2022 | 29.26 | 29.97 | 29.25 | 29.86 | 1,797,588 | +0.82(+2.81%) |
Apr 18, 2022 | 28.37 | 29.20 | 28.36 | 29.05 | 1,865,288 | +0.27(+0.95%) |
Apr 14, 2022 | 29.12 | 29.39 | 28.73 | 28.77 | 1,650,826 | -0.31(-1.06%) |
Apr 13, 2022 | 28.25 | 29.12 | 28.25 | 29.08 | 1,987,925 | +0.57(+2.01%) |
Apr 12, 2022 | 29.06 | 29.49 | 28.40 | 28.51 | 2,493,677 | -0.47(-1.62%) |
Apr 11, 2022 | 29.47 | 30.05 | 28.92 | 28.98 | 2,651,110 | -0.53(-1.78%) |
Apr 08, 2022 | 28.91 | 29.66 | 28.72 | 29.51 | 2,359,990 | +0.56(+1.94%) |
Apr 07, 2022 | 29.47 | 29.61 | 28.30 | 28.94 | 2,468,236 | -0.64(-2.16%) |
Apr 06, 2022 | 29.20 | 29.77 | 29.05 | 29.58 | 3,095,087 | -0.04(-0.13%) |
Apr 05, 2022 | 29.06 | 29.94 | 29.02 | 29.62 | 2,940,398 | +0.67(+2.30%) |
Apr 04, 2022 | 28.89 | 29.22 | 28.43 | 28.95 | 4,111,436 | +0.02(+0.06%) |
Apr 01, 2022 | 29.32 | 29.44 | 28.76 | 28.93 | 2,753,383 | -0.06(-0.19%) |
Mar 31, 2022 | 29.67 | 29.96 | 28.97 | 28.99 | 2,344,352 | -0.74(-2.49%) |
Mar 30, 2022 | 29.98 | 30.15 | 29.62 | 29.73 | 3,076,196 | -0.25(-0.84%) |
Mar 29, 2022 | 30.10 | 30.42 | 29.66 | 29.98 | 2,455,425 | +0.33(+1.11%) |
Mar 28, 2022 | 30.01 | 30.09 | 29.36 | 29.66 | 2,310,114 | -0.43(-1.43%) |
Mar 25, 2022 | 29.76 | 30.12 | 29.67 | 30.09 | 2,599,365 | +0.29(+0.98%) |
Mar 24, 2022 | 29.52 | 29.93 | 29.25 | 29.80 | 2,107,989 | +0.47(+1.60%) |
Mar 23, 2022 | 29.91 | 30.06 | 29.28 | 29.33 | 2,556,232 | -0.81(-2.68%) |
Mar 22, 2022 | 29.59 | 30.32 | 29.43 | 30.13 | 2,971,676 | +0.92(+3.15%) |
Mar 21, 2022 | 30.01 | 30.11 | 29.21 | 29.21 | 4,475,466 | -0.58(-1.95%) |
Mar 18, 2022 | 29.20 | 29.94 | 28.87 | 29.80 | 4,733,262 | +0.24(+0.83%) |
Mar 17, 2022 | 29.23 | 29.67 | 28.74 | 29.55 | 3,626,802 | -0.03(-0.10%) |
Mar 16, 2022 | 29.06 | 30.04 | 28.86 | 29.58 | 3,380,357 | +0.98(+3.44%) |
Mar 15, 2022 | 28.61 | 28.81 | 28.20 | 28.60 | 2,493,630 | +0.23(+0.79%) |
Mar 14, 2022 | 28.46 | 28.82 | 28.12 | 28.37 | 4,168,114 | +0.31(+1.10%) |
Mar 11, 2022 | 28.62 | 28.76 | 28.04 | 28.06 | 2,801,225 | +0.11(+0.40%) |
Mar 10, 2022 | 27.79 | 27.55 | 27.95 | 5,524,549 | -0.41(-1.45%) | |
Mar 09, 2022 | 27.94 | 28.80 | 27.78 | 28.36 | 3,483,551 | +1.50(+5.59%) |
Mar 08, 2022 | 27.12 | 27.68 | 26.20 | 26.86 | 7,431,653 | +0.11(+0.42%) |
Mar 07, 2022 | 28.26 | 28.42 | 26.51 | 26.75 | 8,781,361 | -2.00(-6.95%) |
Mar 04, 2022 | 28.76 | 29.00 | 28.26 | 28.75 | 5,338,114 | -0.74(-2.51%) |
Mar 03, 2022 | 29.83 | 30.01 | 29.20 | 29.49 | 2,737,297 | -0.30(-1.01%) |
Mar 02, 2022 | 29.18 | 29.95 | 28.95 | 29.79 | 2,870,119 | +0.90(+3.12%) |
Mar 01, 2022 | 30.18 | 30.43 | 28.77 | 28.89 | 4,203,827 | -1.74(-5.70%) |
Feb 28, 2022 | 30.03 | 30.83 | 30.03 | 30.63 | 4,098,544 | -0.40(-1.30%) |
Feb 25, 2022 | 29.97 | 31.12 | 30.28 | 31.03 | 3,334,785 | +1.28(+4.29%) |
Feb 24, 2022 | 28.67 | 29.89 | 27.89 | 29.76 | 5,737,905 | -0.07(-0.25%) |
Feb 23, 2022 | 30.66 | 30.93 | 29.75 | 29.83 | 3,342,077 | -0.46(-1.51%) |
Feb 22, 2022 | 30.55 | 30.92 | 29.92 | 30.29 | 4,787,180 | -0.64(-2.08%) |
Feb 18, 2022 | 30.93 | 0 | -0.05(-0.15%) | |||
Feb 17, 2022 | 31.76 | 32.03 | 30.89 | 30.98 | 2,883,456 | -1.28(-3.96%) |
Feb 16, 2022 | 32.03 | 32.65 | 32.01 | 32.26 | 1,830,830 | -0.01(-0.03%) |
Feb 15, 2022 | 32.13 | 32.37 | 31.77 | 32.27 | 3,254,852 | +0.62(+1.94%) |
Feb 14, 2022 | 32.53 | 32.64 | 31.14 | 31.65 | 8,273,325 | -0.62(-1.91%) |
Feb 11, 2022 | 33.24 | 33.85 | 31.95 | 32.27 | 6,440,060 | -1.59(-4.68%) |
Feb 10, 2022 | 33.62 | 34.63 | 33.60 | 33.85 | 6,327,009 | +0.07(+0.22%) |
Feb 09, 2022 | 33.61 | 34.27 | 33.49 | 33.78 | 3,997,281 | +0.38(+1.14%) |
Feb 08, 2022 | 32.95 | 33.48 | 32.67 | 33.40 | 4,098,205 | +0.70(+2.14%) |
Feb 07, 2022 | 32.45 | 32.93 | 32.33 | 32.70 | 4,395,076 | +0.44(+1.36%) |
Feb 04, 2022 | 31.13 | 32.42 | 31.12 | 32.26 | 4,030,351 | +1.11(+3.56%) |
Feb 03, 2022 | 32.08 | 31.09 | 31.15 | 4,429,287 | -1.31(-4.02%) | |
Feb 02, 2022 | 32.39 | 32.64 | 32.15 | 32.45 | 3,913,722 | +0.15(+0.46%) |