Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.60 | 28.85 | 28.00 | 28.08 | 3,902,649 | -0.36(-1.28%) |
Apr 28, 2022 | 27.92 | 28.61 | 27.53 | 28.45 | 2,713,395 | +0.12(+0.44%) |
Apr 27, 2022 | 28.10 | 28.64 | 27.79 | 28.32 | 4,174,667 | +1.35(+5.02%) |
Apr 26, 2022 | 28.04 | 28.25 | 26.96 | 26.97 | 5,477,165 | -1.41(-4.97%) |
Apr 25, 2022 | 28.45 | 28.59 | 27.33 | 28.38 | 5,129,113 | -1.71(-5.68%) |
Apr 22, 2022 | 31.26 | 31.27 | 29.79 | 30.09 | 4,535,344 | -1.09(-3.51%) |
Apr 21, 2022 | 32.39 | 32.55 | 31.06 | 31.18 | 4,516,247 | -0.04(-0.12%) |
Apr 20, 2022 | 31.54 | 31.69 | 31.09 | 31.22 | 2,441,405 | -0.50(-1.57%) |
Apr 19, 2022 | 31.43 | 31.77 | 31.40 | 31.72 | 2,054,298 | -0.22(-0.69%) |
Apr 18, 2022 | 31.78 | 32.21 | 31.65 | 31.94 | 1,788,061 | +0.24(+0.76%) |
Apr 14, 2022 | 31.41 | 31.80 | 31.36 | 31.70 | 3,095,630 | +0.28(+0.89%) |
Apr 13, 2022 | 31.11 | 31.45 | 30.81 | 31.42 | 3,200,606 | +1.39(+4.64%) |
Apr 12, 2022 | 30.28 | 30.77 | 29.88 | 30.03 | 4,066,611 | +0.12(+0.42%) |
Apr 11, 2022 | 29.84 | 30.32 | 29.82 | 29.91 | 5,724,389 | +0.51(+1.73%) |
Apr 08, 2022 | 29.53 | 29.61 | 29.18 | 29.40 | 3,740,446 | -0.19(-0.65%) |
Apr 07, 2022 | 29.56 | 29.71 | 28.71 | 29.59 | 3,699,653 | +0.46(+1.58%) |
Apr 06, 2022 | 29.40 | 29.47 | 28.74 | 29.13 | 3,914,408 | -0.19(-0.66%) |
Apr 05, 2022 | 30.09 | 30.43 | 29.24 | 29.32 | 4,477,767 | -2.06(-6.55%) |
Apr 04, 2022 | 31.21 | 31.56 | 31.09 | 31.38 | 2,048,020 | -0.16(-0.52%) |
Apr 01, 2022 | 31.32 | 31.73 | 31.02 | 31.54 | 2,466,968 | +0.80(+2.59%) |
Mar 31, 2022 | 31.44 | 31.59 | 30.70 | 30.74 | 3,380,060 | -0.82(-2.59%) |
Mar 30, 2022 | 32.00 | 32.10 | 31.41 | 31.56 | 3,311,240 | -0.58(-1.79%) |
Mar 29, 2022 | 31.75 | 32.33 | 31.75 | 32.13 | 4,662,891 | -0.18(-0.56%) |
Mar 28, 2022 | 32.36 | 32.41 | 31.88 | 32.32 | 3,289,472 | -0.87(-2.63%) |
Mar 25, 2022 | 32.58 | 33.22 | 32.44 | 33.19 | 4,560,576 | +0.49(+1.50%) |
Mar 24, 2022 | 31.86 | 32.82 | 31.73 | 32.70 | 5,884,070 | +0.79(+2.47%) |
Mar 23, 2022 | 31.39 | 32.29 | 31.30 | 31.91 | 5,619,067 | -0.40(-1.25%) |
Mar 22, 2022 | 32.72 | 32.81 | 32.10 | 32.32 | 5,370,057 | +0.19(+0.60%) |
Mar 21, 2022 | 31.01 | 32.14 | 30.97 | 32.13 | 4,798,157 | +1.54(+5.02%) |
Mar 18, 2022 | 30.31 | 30.60 | 29.89 | 30.59 | 4,022,185 | -0.13(-0.44%) |
Mar 17, 2022 | 30.29 | 31.02 | 30.22 | 30.72 | 4,768,105 | -0.05(-0.16%) |
Mar 16, 2022 | 29.85 | 30.79 | 29.73 | 30.77 | 5,113,931 | +1.83(+6.34%) |
Mar 15, 2022 | 28.69 | 29.02 | 28.31 | 28.94 | 3,483,831 | +0.12(+0.40%) |
Mar 14, 2022 | 29.13 | 29.59 | 28.67 | 28.82 | 4,546,389 | +0.18(+0.64%) |
Mar 11, 2022 | 29.06 | 29.48 | 28.61 | 28.64 | 5,672,561 | -0.19(-0.67%) |
Mar 10, 2022 | 28.44 | 28.91 | 28.09 | 28.83 | 4,534,452 | +0.01(+0.03%) |
Mar 09, 2022 | 27.97 | 29.11 | 27.84 | 28.82 | 6,203,715 | +1.30(+4.71%) |
Mar 08, 2022 | 27.88 | 28.82 | 27.19 | 27.52 | 7,652,028 | +0.67(+2.50%) |
Mar 07, 2022 | 28.25 | 28.37 | 26.61 | 26.85 | 6,170,414 | -1.33(-4.70%) |
Mar 04, 2022 | 28.77 | 28.94 | 27.81 | 28.18 | 7,031,007 | -2.76(-8.91%) |
Mar 03, 2022 | 31.84 | 31.94 | 30.60 | 30.93 | 6,976,381 | -0.65(-2.07%) |
Mar 02, 2022 | 31.41 | 31.76 | 31.02 | 31.59 | 4,710,817 | +1.33(+4.41%) |
Mar 01, 2022 | 30.62 | 31.10 | 29.82 | 30.25 | 5,447,719 | +0.54(+1.81%) |
Feb 28, 2022 | 29.38 | 30.08 | 29.27 | 29.71 | 5,760,974 | -0.68(-2.24%) |
Feb 25, 2022 | 29.01 | 30.42 | 29.46 | 30.40 | 7,130,260 | +3.17(+11.64%) |
Feb 24, 2022 | 26.28 | 27.39 | 26.17 | 27.23 | 8,337,560 | -1.32(-4.61%) |
Feb 23, 2022 | 29.64 | 29.73 | 28.46 | 28.54 | 4,283,627 | -0.46(-1.59%) |
Feb 22, 2022 | 29.44 | 30.08 | 28.67 | 29.00 | 5,370,003 | -0.12(-0.43%) |
Feb 18, 2022 | 29.13 | 0 | -0.12(-0.43%) | |||
Feb 17, 2022 | 29.75 | 29.90 | 29.05 | 29.25 | 3,965,986 | -1.25(-4.09%) |
Feb 16, 2022 | 29.92 | 30.59 | 29.92 | 30.50 | 3,573,054 | +0.91(+3.08%) |
Feb 15, 2022 | 29.01 | 29.64 | 28.88 | 29.59 | 4,260,799 | +1.04(+3.63%) |
Feb 14, 2022 | 29.23 | 29.50 | 28.36 | 28.55 | 7,866,332 | -0.92(-3.13%) |
Feb 11, 2022 | 30.78 | 31.02 | 29.41 | 29.47 | 9,445,006 | -2.41(-7.56%) |
Feb 10, 2022 | 31.30 | 32.39 | 31.30 | 31.89 | 11,123,332 | -1.06(-3.21%) |
Feb 09, 2022 | 32.45 | 33.02 | 32.08 | 32.94 | 5,057,796 | +0.65(+2.02%) |
Feb 08, 2022 | 31.60 | 32.29 | 31.55 | 32.29 | 4,015,935 | +1.18(+3.80%) |
Feb 07, 2022 | 30.64 | 31.48 | 30.57 | 31.11 | 5,497,211 | +0.88(+2.92%) |
Feb 04, 2022 | 29.73 | 30.37 | 29.70 | 30.22 | 3,955,908 | -0.01(-0.03%) |
Feb 03, 2022 | 30.43 | 30.15 | 30.23 | 3,698,482 | -0.30(-0.98%) | |
Feb 02, 2022 | 30.45 | 30.70 | 29.98 | 30.53 | 3,422,961 | +0.29(+0.95%) |