Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.09 | 30.81 | 29.29 | 29.30 | 2,170,762 | -1.28(-4.19%) |
Apr 28, 2022 | 30.21 | 30.83 | 29.61 | 30.58 | 2,403,429 | +0.74(+2.48%) |
Apr 27, 2022 | 30.20 | 30.68 | 29.67 | 29.84 | 3,455,966 | -0.22(-0.73%) |
Apr 26, 2022 | 30.57 | 30.75 | 29.92 | 30.06 | 2,654,701 | -0.71(-2.31%) |
Apr 25, 2022 | 29.33 | 30.96 | 29.32 | 30.77 | 4,443,929 | +1.08(+3.64%) |
Apr 22, 2022 | 30.00 | 30.27 | 29.34 | 29.69 | 3,771,463 | -0.51(-1.69%) |
Apr 21, 2022 | 31.49 | 31.81 | 30.01 | 30.20 | 3,328,559 | -0.96(-3.08%) |
Apr 20, 2022 | 31.18 | 31.56 | 30.95 | 31.16 | 2,986,679 | +0.22(+0.71%) |
Apr 19, 2022 | 30.58 | 31.31 | 30.45 | 30.94 | 2,063,914 | +0.39(+1.28%) |
Apr 18, 2022 | 30.70 | 30.83 | 30.18 | 30.55 | 1,818,131 | -0.18(-0.59%) |
Apr 14, 2022 | 31.31 | 31.42 | 30.68 | 30.73 | 1,853,207 | -0.62(-1.98%) |
Apr 13, 2022 | 30.52 | 31.50 | 30.48 | 31.35 | 3,053,661 | +0.84(+2.75%) |
Apr 12, 2022 | 31.12 | 31.56 | 30.45 | 30.51 | 3,098,389 | -0.19(-0.62%) |
Apr 11, 2022 | 30.83 | 31.20 | 30.57 | 30.70 | 4,661,380 | -0.43(-1.38%) |
Apr 08, 2022 | 31.88 | 32.16 | 31.11 | 31.13 | 3,852,275 | -1.04(-3.23%) |
Apr 07, 2022 | 32.72 | 33.02 | 31.70 | 32.17 | 3,865,169 | -0.26(-0.80%) |
Apr 06, 2022 | 33.00 | 33.23 | 32.09 | 32.43 | 5,443,463 | -1.09(-3.25%) |
Apr 05, 2022 | 34.96 | 35.10 | 33.46 | 33.52 | 6,160,472 | -1.73(-4.91%) |
Apr 04, 2022 | 35.29 | 35.99 | 35.04 | 35.25 | 2,805,635 | +0.13(+0.37%) |
Apr 01, 2022 | 35.26 | 35.87 | 34.88 | 35.12 | 3,189,509 | -0.19(-0.54%) |
Mar 31, 2022 | 36.10 | 36.10 | 35.31 | 35.31 | 2,730,578 | -0.66(-1.83%) |
Mar 30, 2022 | 36.00 | 36.49 | 35.55 | 35.97 | 3,569,567 | -0.03(-0.08%) |
Mar 29, 2022 | 36.20 | 36.42 | 35.59 | 36.00 | 2,715,923 | +0.05(+0.14%) |
Mar 28, 2022 | 36.05 | 36.71 | 35.48 | 35.95 | 4,051,698 | +0.11(+0.31%) |
Mar 25, 2022 | 36.04 | 36.44 | 35.27 | 35.84 | 4,499,652 | +0.11(+0.31%) |
Mar 24, 2022 | 34.87 | 35.93 | 34.40 | 35.73 | 4,593,462 | +1.20(+3.48%) |
Mar 23, 2022 | 34.70 | 34.90 | 33.97 | 34.53 | 5,122,979 | -0.72(-2.04%) |
Mar 22, 2022 | 35.10 | 35.71 | 34.80 | 35.25 | 4,157,112 | +0.18(+0.51%) |
Mar 21, 2022 | 34.58 | 35.54 | 34.10 | 35.07 | 5,186,451 | +0.52(+1.51%) |
Mar 18, 2022 | 33.65 | 34.58 | 33.58 | 34.55 | 4,479,128 | +0.70(+2.07%) |
Mar 17, 2022 | 31.50 | 33.85 | 31.41 | 33.85 | 6,081,973 | +2.17(+6.85%) |
Mar 16, 2022 | 31.48 | 32.06 | 30.45 | 31.68 | 2,994,193 | +0.65(+2.09%) |
Mar 15, 2022 | 30.57 | 31.19 | 30.51 | 31.03 | 1,806,398 | +0.62(+2.04%) |
Mar 14, 2022 | 31.38 | 31.99 | 30.11 | 30.41 | 3,086,991 | -1.26(-3.98%) |
Mar 11, 2022 | 32.37 | 32.83 | 31.57 | 31.67 | 3,201,558 | -0.73(-2.25%) |
Mar 10, 2022 | 31.15 | 32.40 | 5,620,412 | +0.88(+2.79%) | ||
Mar 09, 2022 | 29.93 | 31.84 | 29.60 | 31.52 | 5,410,487 | +2.35(+8.06%) |
Mar 08, 2022 | 28.55 | 30.19 | 28.53 | 29.17 | 4,403,511 | +0.22(+0.76%) |
Mar 07, 2022 | 29.50 | 30.15 | 28.44 | 28.95 | 5,045,113 | -0.46(-1.56%) |
Mar 04, 2022 | 29.42 | 30.26 | 29.00 | 29.41 | 6,276,812 | -0.48(-1.61%) |
Mar 03, 2022 | 30.49 | 32.50 | 29.51 | 29.89 | 15,262,323 | +3.39(+12.79%) |
Mar 02, 2022 | 25.85 | 26.73 | 25.71 | 26.50 | 6,336,922 | +1.02(+4.00%) |
Mar 01, 2022 | 25.71 | 26.04 | 25.36 | 25.48 | 3,368,976 | -0.46(-1.77%) |
Feb 28, 2022 | 25.70 | 26.10 | 25.39 | 25.94 | 3,280,776 | -0.14(-0.54%) |
Feb 25, 2022 | 25.91 | 26.19 | 25.69 | 26.08 | 2,964,801 | -0.03(-0.11%) |
Feb 24, 2022 | 24.25 | 26.15 | 23.34 | 26.11 | 3,683,186 | +0.76(+3.00%) |
Feb 23, 2022 | 25.70 | 26.35 | 25.34 | 25.35 | 4,241,703 | -0.23(-0.90%) |
Feb 22, 2022 | 25.36 | 26.32 | 25.36 | 25.58 | 2,347,727 | -0.30(-1.16%) |
Feb 18, 2022 | 25.88 | 0 | -0.28(-1.07%) | |||
Feb 17, 2022 | 27.05 | 27.28 | 26.11 | 26.16 | 2,227,389 | -1.28(-4.66%) |
Feb 16, 2022 | 27.04 | 27.67 | 27.04 | 27.44 | 1,802,906 | +0.14(+0.51%) |
Feb 15, 2022 | 26.73 | 27.37 | 26.68 | 27.30 | 1,988,724 | +1.12(+4.28%) |
Feb 14, 2022 | 26.62 | 26.82 | 26.00 | 26.18 | 2,513,853 | -0.44(-1.65%) |
Feb 11, 2022 | 27.62 | 27.96 | 26.41 | 26.62 | 2,523,319 | -0.96(-3.48%) |
Feb 10, 2022 | 26.87 | 28.12 | 26.71 | 27.58 | 2,225,542 | -0.10(-0.36%) |
Feb 09, 2022 | 27.42 | 27.69 | 27.11 | 27.68 | 2,005,634 | +0.64(+2.37%) |
Feb 08, 2022 | 26.17 | 27.07 | 26.12 | 27.04 | 1,924,527 | +0.59(+2.23%) |
Feb 07, 2022 | 26.47 | 26.94 | 26.23 | 26.45 | 2,068,958 | +0.07(+0.27%) |
Feb 04, 2022 | 25.90 | 26.81 | 25.78 | 26.38 | 2,829,270 | +0.44(+1.70%) |
Feb 03, 2022 | 25.91 | 26.59 | 25.94 | 2,573,471 | -0.46(-1.74%) | |
Feb 02, 2022 | 26.91 | 26.93 | 25.82 | 26.40 | 2,940,403 | -0.16(-0.60%) |