Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.32 | 28.57 | 27.73 | 27.81 | 3,940,672 | -0.36(-1.28%) |
Apr 28, 2022 | 27.65 | 28.33 | 27.27 | 28.17 | 2,739,831 | +0.12(+0.44%) |
Apr 27, 2022 | 27.83 | 28.36 | 27.52 | 28.05 | 4,215,340 | +1.34(+5.02%) |
Apr 26, 2022 | 27.77 | 27.98 | 26.70 | 26.71 | 5,530,528 | -1.40(-4.97%) |
Apr 25, 2022 | 28.17 | 28.32 | 27.07 | 28.11 | 5,179,085 | -1.69(-5.68%) |
Apr 22, 2022 | 30.96 | 30.97 | 29.50 | 29.80 | 4,579,531 | -1.08(-3.51%) |
Apr 21, 2022 | 32.08 | 32.24 | 30.76 | 30.88 | 4,560,248 | -0.04(-0.12%) |
Apr 20, 2022 | 31.24 | 31.39 | 30.79 | 30.92 | 2,465,191 | -0.49(-1.57%) |
Apr 19, 2022 | 31.13 | 31.46 | 31.09 | 31.42 | 2,074,313 | -0.22(-0.69%) |
Apr 18, 2022 | 31.47 | 31.90 | 31.35 | 31.63 | 1,805,482 | +0.24(+0.76%) |
Apr 14, 2022 | 31.11 | 31.50 | 31.05 | 31.40 | 3,125,790 | +0.28(+0.89%) |
Apr 13, 2022 | 30.81 | 31.15 | 30.52 | 31.12 | 3,231,789 | +1.38(+4.64%) |
Apr 12, 2022 | 29.99 | 30.47 | 29.59 | 29.74 | 4,106,231 | +0.12(+0.42%) |
Apr 11, 2022 | 29.55 | 30.03 | 29.53 | 29.62 | 5,780,161 | +0.50(+1.73%) |
Apr 08, 2022 | 29.25 | 29.32 | 28.90 | 29.11 | 3,776,888 | -0.19(-0.65%) |
Apr 07, 2022 | 29.28 | 29.43 | 28.43 | 29.30 | 3,735,698 | +0.46(+1.58%) |
Apr 06, 2022 | 29.11 | 29.19 | 28.46 | 28.85 | 3,952,545 | -0.19(-0.66%) |
Apr 05, 2022 | 29.80 | 30.13 | 28.96 | 29.04 | 4,521,393 | -2.04(-6.55%) |
Apr 04, 2022 | 30.91 | 31.25 | 30.79 | 31.07 | 2,067,973 | -0.16(-0.52%) |
Apr 01, 2022 | 31.02 | 31.42 | 30.72 | 31.24 | 2,491,003 | +0.79(+2.59%) |
Mar 31, 2022 | 31.14 | 31.28 | 30.41 | 30.45 | 3,412,991 | -0.81(-2.59%) |
Mar 30, 2022 | 31.69 | 31.79 | 31.10 | 31.25 | 3,343,501 | -0.57(-1.79%) |
Mar 29, 2022 | 31.44 | 32.02 | 31.44 | 31.82 | 4,708,321 | -0.18(-0.56%) |
Mar 28, 2022 | 32.04 | 32.10 | 31.57 | 32.01 | 3,321,521 | -0.87(-2.63%) |
Mar 25, 2022 | 32.26 | 32.90 | 32.13 | 32.87 | 4,605,008 | +0.48(+1.50%) |
Mar 24, 2022 | 31.55 | 32.50 | 31.43 | 32.39 | 5,941,397 | +0.78(+2.47%) |
Mar 23, 2022 | 31.08 | 31.98 | 31.00 | 31.61 | 5,673,812 | -0.40(-1.25%) |
Mar 22, 2022 | 32.40 | 32.50 | 31.79 | 32.01 | 5,422,376 | +0.19(+0.60%) |
Mar 21, 2022 | 30.71 | 31.83 | 30.67 | 31.82 | 4,844,904 | +1.52(+5.02%) |
Mar 18, 2022 | 30.02 | 30.30 | 29.60 | 30.29 | 4,061,372 | -0.13(-0.44%) |
Mar 17, 2022 | 30.00 | 30.72 | 29.93 | 30.43 | 4,814,560 | -0.05(-0.16%) |
Mar 16, 2022 | 29.56 | 30.49 | 29.45 | 30.47 | 5,163,755 | +1.82(+6.34%) |
Mar 15, 2022 | 28.41 | 28.74 | 28.03 | 28.66 | 3,517,773 | +0.11(+0.40%) |
Mar 14, 2022 | 28.85 | 29.31 | 28.39 | 28.54 | 4,590,683 | +0.18(+0.64%) |
Mar 11, 2022 | 28.78 | 29.20 | 28.33 | 28.36 | 5,727,827 | -0.19(-0.67%) |
Mar 10, 2022 | 28.16 | 28.63 | 27.82 | 28.55 | 4,578,630 | +0.01(+0.03%) |
Mar 09, 2022 | 27.70 | 28.83 | 27.57 | 28.54 | 6,264,156 | +1.28(+4.71%) |
Mar 08, 2022 | 27.61 | 28.54 | 26.93 | 27.26 | 7,726,580 | +0.67(+2.50%) |
Mar 07, 2022 | 27.97 | 28.10 | 26.35 | 26.59 | 6,230,531 | -1.31(-4.70%) |
Mar 04, 2022 | 28.50 | 28.66 | 27.54 | 27.91 | 7,099,509 | -2.73(-8.91%) |
Mar 03, 2022 | 31.53 | 31.63 | 30.30 | 30.64 | 7,044,350 | -0.65(-2.07%) |
Mar 02, 2022 | 31.11 | 31.45 | 30.72 | 31.28 | 4,756,714 | +1.32(+4.41%) |
Mar 01, 2022 | 30.32 | 30.80 | 29.53 | 29.96 | 5,500,795 | +0.53(+1.81%) |
Feb 28, 2022 | 29.10 | 29.79 | 28.99 | 29.43 | 5,817,102 | -0.68(-2.24%) |
Feb 25, 2022 | 28.73 | 30.12 | 29.17 | 30.10 | 7,199,728 | +3.14(+11.64%) |
Feb 24, 2022 | 26.02 | 27.12 | 25.92 | 26.96 | 8,418,791 | -1.30(-4.61%) |
Feb 23, 2022 | 29.35 | 29.45 | 28.19 | 28.27 | 4,325,362 | -0.46(-1.59%) |
Feb 22, 2022 | 29.15 | 29.79 | 28.40 | 28.72 | 5,422,322 | -0.12(-0.43%) |
Feb 18, 2022 | 28.85 | 0 | -0.12(-0.43%) | |||
Feb 17, 2022 | 29.47 | 29.61 | 28.77 | 28.97 | 4,004,626 | -1.24(-4.09%) |
Feb 16, 2022 | 29.63 | 30.29 | 29.63 | 30.21 | 3,607,865 | +0.90(+3.08%) |
Feb 15, 2022 | 28.73 | 29.36 | 28.60 | 29.30 | 4,302,311 | +1.03(+3.63%) |
Feb 14, 2022 | 28.95 | 29.21 | 28.09 | 28.28 | 7,942,972 | -0.91(-3.13%) |
Feb 11, 2022 | 30.48 | 30.72 | 29.13 | 29.19 | 9,537,026 | -2.39(-7.56%) |
Feb 10, 2022 | 31.00 | 32.08 | 31.00 | 31.58 | 11,231,705 | -1.05(-3.21%) |
Feb 09, 2022 | 32.14 | 32.70 | 31.77 | 32.62 | 5,107,073 | +0.65(+2.02%) |
Feb 08, 2022 | 31.29 | 31.98 | 31.24 | 31.98 | 4,055,062 | +1.17(+3.80%) |
Feb 07, 2022 | 30.34 | 31.17 | 30.28 | 30.81 | 5,550,769 | +0.88(+2.92%) |
Feb 04, 2022 | 29.45 | 30.07 | 29.41 | 29.93 | 3,994,450 | -0.01(-0.03%) |
Feb 03, 2022 | 30.13 | 29.86 | 29.94 | 3,734,516 | -0.29(-0.97%) | |
Feb 02, 2022 | 30.16 | 30.41 | 29.69 | 30.24 | 3,456,310 | +0.29(+0.95%) |