Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.85 | 30.24 | 29.02 | 29.11 | 13,152,600 | -0.90(-3.01%) |
Apr 28, 2022 | 30.08 | 30.53 | 29.25 | 30.02 | 15,002,750 | +0.50(+1.71%) |
Apr 27, 2022 | 29.95 | 30.25 | 28.52 | 29.51 | 26,948,950 | +0.75(+2.60%) |
Apr 26, 2022 | 29.86 | 29.95 | 28.51 | 28.76 | 22,094,400 | -1.56(-5.13%) |
Apr 25, 2022 | 29.40 | 30.34 | 28.92 | 30.32 | 13,520,600 | +0.70(+2.37%) |
Apr 22, 2022 | 30.19 | 30.74 | 29.51 | 29.62 | 11,750,750 | -0.81(-2.65%) |
Apr 21, 2022 | 32.54 | 32.70 | 30.39 | 30.42 | 15,255,400 | -1.83(-5.67%) |
Apr 20, 2022 | 32.86 | 32.90 | 32.20 | 32.25 | 7,458,950 | -0.39(-1.19%) |
Apr 19, 2022 | 31.80 | 32.80 | 31.80 | 32.64 | 11,532,650 | +0.85(+2.66%) |
Apr 18, 2022 | 31.82 | 32.24 | 31.55 | 31.80 | 8,272,500 | -0.27(-0.84%) |
Apr 14, 2022 | 32.05 | 32.25 | 31.80 | 32.06 | 9,952,950 | +0.26(+0.83%) |
Apr 13, 2022 | 30.68 | 31.87 | 30.67 | 31.80 | 8,900,000 | +1.15(+3.74%) |
Apr 12, 2022 | 30.62 | 31.50 | 30.52 | 30.65 | 9,079,200 | +0.42(+1.40%) |
Apr 11, 2022 | 30.54 | 30.68 | 29.65 | 30.23 | 9,374,900 | -0.65(-2.11%) |
Apr 08, 2022 | 30.64 | 31.15 | 30.63 | 30.88 | 7,171,300 | -0.00(-0.01%) |
Apr 07, 2022 | 30.83 | 31.11 | 30.33 | 30.88 | 10,791,950 | -0.13(-0.43%) |
Apr 06, 2022 | 31.62 | 31.66 | 30.53 | 31.02 | 10,132,850 | -1.08(-3.36%) |
Apr 05, 2022 | 32.16 | 32.55 | 31.64 | 32.09 | 10,061,300 | -0.12(-0.38%) |
Apr 04, 2022 | 31.71 | 32.24 | 31.64 | 32.22 | 7,309,600 | +0.33(+1.05%) |
Apr 01, 2022 | 31.72 | 31.89 | 31.40 | 31.88 | 7,463,450 | +0.24(+0.76%) |
Mar 31, 2022 | 31.83 | 32.27 | 31.48 | 31.64 | 10,497,350 | +0.16(+0.50%) |
Mar 30, 2022 | 31.47 | 31.69 | 31.08 | 31.48 | 10,131,800 | -0.32(-1.02%) |
Mar 29, 2022 | 32.00 | 32.29 | 31.40 | 31.81 | 9,834,200 | +0.30(+0.97%) |
Mar 28, 2022 | 31.14 | 31.72 | 30.93 | 31.50 | 7,153,900 | +0.37(+1.20%) |
Mar 25, 2022 | 31.49 | 31.49 | 30.75 | 31.13 | 6,891,050 | -0.19(-0.61%) |
Mar 24, 2022 | 30.97 | 31.36 | 30.50 | 31.32 | 8,781,500 | +0.49(+1.57%) |
Mar 23, 2022 | 31.00 | 31.03 | 30.40 | 30.83 | 14,558,300 | -0.33(-1.07%) |
Mar 22, 2022 | 30.95 | 31.38 | 30.85 | 31.17 | 7,383,200 | +0.36(+1.18%) |
Mar 21, 2022 | 31.60 | 31.84 | 30.44 | 30.80 | 12,470,650 | -0.95(-2.99%) |
Mar 18, 2022 | 31.34 | 31.91 | 31.00 | 31.75 | 15,676,350 | +0.48(+1.55%) |
Mar 17, 2022 | 30.60 | 31.29 | 30.60 | 31.27 | 9,797,900 | +0.18(+0.57%) |
Mar 16, 2022 | 30.47 | 31.19 | 30.22 | 31.09 | 14,400,600 | +1.22(+4.09%) |
Mar 15, 2022 | 29.60 | 30.54 | 29.56 | 29.87 | 15,674,450 | +0.43(+1.47%) |
Mar 14, 2022 | 29.23 | 30.10 | 29.22 | 29.44 | 17,871,350 | -0.07(-0.23%) |
Mar 11, 2022 | 29.33 | 30.37 | 29.33 | 29.51 | 29,590,250 | +0.13(+0.43%) |
Mar 10, 2022 | 28.16 | 29.39 | 28.04 | 29.38 | 20,203,300 | +0.97(+3.41%) |
Mar 09, 2022 | 26.73 | 28.45 | 26.73 | 28.41 | 19,364,600 | +2.14(+8.15%) |
Mar 08, 2022 | 26.30 | 27.12 | 25.55 | 26.27 | 19,692,850 | -0.21(-0.78%) |
Mar 07, 2022 | 28.99 | 28.99 | 26.28 | 26.48 | 22,927,250 | -2.37(-8.20%) |
Mar 04, 2022 | 29.14 | 29.21 | 28.27 | 28.85 | 9,536,950 | -0.40(-1.36%) |
Mar 03, 2022 | 30.20 | 30.22 | 29.17 | 29.24 | 10,411,400 | -0.69(-2.30%) |
Mar 02, 2022 | 29.83 | 29.99 | 29.34 | 29.93 | 10,285,000 | +0.17(+0.58%) |
Mar 01, 2022 | 30.34 | 30.47 | 29.57 | 29.76 | 14,112,800 | -0.71(-2.32%) |
Feb 28, 2022 | 29.77 | 30.53 | 29.32 | 30.47 | 13,347,050 | +0.53(+1.76%) |
Feb 25, 2022 | 29.55 | 30.00 | 29.39 | 29.94 | 10,579,650 | +0.25(+0.83%) |
Feb 24, 2022 | 27.40 | 29.75 | 27.24 | 29.69 | 19,616,100 | +1.11(+3.90%) |
Feb 23, 2022 | 29.65 | 29.90 | 28.43 | 28.58 | 14,136,450 | -1.02(-3.46%) |
Feb 22, 2022 | 30.17 | 30.61 | 29.07 | 29.60 | 18,825,450 | -0.87(-2.84%) |
Feb 18, 2022 | 30.47 | 0 | +0.27(+0.89%) | |||
Feb 17, 2022 | 31.25 | 31.30 | 29.99 | 30.20 | 19,163,950 | -1.31(-4.16%) |
Feb 16, 2022 | 31.00 | 31.62 | 30.77 | 31.51 | 13,431,500 | +0.17(+0.54%) |
Feb 15, 2022 | 31.58 | 31.90 | 31.15 | 31.34 | 11,136,750 | +0.06(+0.19%) |
Feb 14, 2022 | 31.16 | 31.86 | 30.96 | 31.28 | 15,502,050 | +0.05(+0.16%) |
Feb 11, 2022 | 31.76 | 31.96 | 30.90 | 31.23 | 15,382,850 | -0.33(-1.05%) |
Feb 10, 2022 | 31.74 | 32.13 | 31.32 | 31.56 | 18,283,700 | -0.61(-1.91%) |
Feb 09, 2022 | 31.51 | 32.32 | 30.90 | 32.17 | 54,080,600 | +2.97(+10.16%) |
Feb 08, 2022 | 29.06 | 29.46 | 28.69 | 29.21 | 39,349,952 | +0.15(+0.51%) |
Feb 07, 2022 | 29.72 | 30.10 | 28.91 | 29.06 | 16,609,100 | -0.61(-2.06%) |
Feb 04, 2022 | 28.83 | 29.98 | 28.76 | 29.67 | 17,344,300 | +0.72(+2.49%) |
Feb 03, 2022 | 29.12 | 28.81 | 28.95 | 19,112,350 | -0.74(-2.50%) | |
Feb 02, 2022 | 30.40 | 30.42 | 29.64 | 29.69 | 17,370,550 | -0.56(-1.84%) |