Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.28 | 32.99 | 30.87 | 30.96 | 4,584,493 | -1.08(-3.37%) |
Apr 28, 2022 | 32.13 | 32.54 | 30.81 | 32.04 | 6,598,899 | +0.53(+1.68%) |
Apr 27, 2022 | 29.63 | 31.82 | 29.58 | 31.51 | 8,351,025 | +2.24(+7.64%) |
Apr 26, 2022 | 29.77 | 30.02 | 28.69 | 29.28 | 7,522,577 | +0.63(+2.22%) |
Apr 25, 2022 | 29.58 | 29.66 | 26.83 | 28.64 | 14,923,705 | -1.70(-5.61%) |
Apr 22, 2022 | 31.19 | 31.73 | 30.19 | 30.34 | 5,455,616 | -0.84(-2.69%) |
Apr 21, 2022 | 33.11 | 33.38 | 30.87 | 31.19 | 7,494,275 | -1.88(-5.67%) |
Apr 20, 2022 | 33.85 | 34.43 | 32.17 | 33.06 | 7,451,552 | -0.45(-1.33%) |
Apr 19, 2022 | 32.38 | 33.62 | 32.11 | 33.51 | 13,343,733 | +1.88(+5.93%) |
Apr 18, 2022 | 30.63 | 31.72 | 30.34 | 31.63 | 9,673,351 | +0.92(+3.01%) |
Apr 14, 2022 | 31.51 | 31.51 | 30.17 | 30.71 | 10,620,251 | -0.42(-1.34%) |
Apr 13, 2022 | 30.92 | 31.69 | 30.71 | 31.12 | 6,139,278 | +0.57(+1.86%) |
Apr 12, 2022 | 31.14 | 31.49 | 30.39 | 30.56 | 6,887,098 | -0.21(-0.67%) |
Apr 11, 2022 | 31.72 | 32.01 | 30.11 | 30.76 | 11,387,655 | -1.40(-4.34%) |
Apr 08, 2022 | 33.56 | 34.29 | 32.10 | 32.16 | 8,422,100 | -1.11(-3.35%) |
Apr 07, 2022 | 32.59 | 34.17 | 32.43 | 33.27 | 9,523,675 | +0.31(+0.93%) |
Apr 06, 2022 | 33.66 | 34.20 | 31.51 | 32.97 | 17,136,166 | -1.46(-4.25%) |
Apr 05, 2022 | 37.29 | 37.46 | 34.16 | 34.43 | 15,801,977 | -2.96(-7.92%) |
Apr 04, 2022 | 39.52 | 39.73 | 36.75 | 37.39 | 12,872,225 | -2.34(-5.88%) |
Apr 01, 2022 | 40.25 | 40.76 | 39.10 | 39.73 | 5,918,534 | -0.74(-1.83%) |
Mar 31, 2022 | 40.64 | 41.16 | 40.07 | 40.47 | 5,020,109 | -0.07(-0.16%) |
Mar 30, 2022 | 41.12 | 41.31 | 40.30 | 40.54 | 4,691,662 | -0.63(-1.53%) |
Mar 29, 2022 | 40.00 | 41.24 | 38.46 | 41.16 | 8,843,775 | +0.90(+2.24%) |
Mar 28, 2022 | 38.39 | 41.17 | 38.30 | 40.26 | 11,285,398 | +2.19(+5.76%) |
Mar 25, 2022 | 39.17 | 39.52 | 37.74 | 38.07 | 11,296,989 | -1.93(-4.81%) |
Mar 24, 2022 | 41.78 | 41.93 | 38.85 | 40.00 | 14,182,668 | -2.33(-5.50%) |
Mar 23, 2022 | 42.30 | 43.94 | 42.04 | 42.32 | 9,598,217 | -0.69(-1.60%) |
Mar 22, 2022 | 41.23 | 43.46 | 41.13 | 43.01 | 22,015,528 | +3.49(+8.83%) |
Mar 21, 2022 | 39.01 | 39.85 | 38.40 | 39.52 | 26,643,536 | +1.58(+4.15%) |
Mar 18, 2022 | 39.07 | 39.25 | 37.53 | 37.95 | 16,215,441 | -1.10(-2.82%) |
Mar 17, 2022 | 40.10 | 40.97 | 38.22 | 39.05 | 21,807,174 | -0.75(-1.88%) |
Mar 16, 2022 | 38.62 | 40.08 | 38.52 | 39.80 | 16,377,358 | +1.52(+3.97%) |
Mar 15, 2022 | 37.38 | 38.28 | 36.02 | 38.28 | 18,510,492 | +1.21(+3.27%) |
Mar 14, 2022 | 35.95 | 37.67 | 35.89 | 37.07 | 19,589,866 | +1.68(+4.73%) |
Mar 11, 2022 | 34.65 | 36.11 | 34.20 | 35.39 | 17,410,292 | +0.92(+2.66%) |
Mar 10, 2022 | 34.11 | 34.56 | 32.39 | 34.48 | 13,698,650 | +0.73(+2.17%) |
Mar 09, 2022 | 33.70 | 34.78 | 32.43 | 33.74 | 22,539,892 | +2.00(+6.29%) |
Mar 08, 2022 | 31.11 | 32.69 | 30.78 | 31.74 | 9,751,094 | +0.79(+2.54%) |
Mar 07, 2022 | 32.52 | 32.78 | 30.50 | 30.96 | 14,019,060 | -1.32(-4.09%) |
Mar 04, 2022 | 33.68 | 33.83 | 31.26 | 32.28 | 8,469,578 | -1.06(-3.18%) |
Mar 03, 2022 | 31.84 | 33.65 | 31.84 | 33.34 | 9,465,469 | +1.69(+5.33%) |
Mar 02, 2022 | 30.70 | 32.06 | 30.47 | 31.65 | 6,683,862 | +1.29(+4.26%) |
Mar 01, 2022 | 31.49 | 31.55 | 29.81 | 30.36 | 6,910,920 | -0.98(-3.14%) |
Feb 28, 2022 | 31.83 | 32.74 | 30.79 | 31.34 | 8,091,832 | -0.14(-0.44%) |
Feb 25, 2022 | 30.77 | 31.84 | 31.12 | 31.48 | 6,443,892 | +1.30(+4.30%) |
Feb 24, 2022 | 28.52 | 30.37 | 28.21 | 30.18 | 7,398,023 | +0.10(+0.33%) |
Feb 23, 2022 | 31.22 | 31.70 | 29.94 | 30.08 | 6,078,279 | -0.81(-2.63%) |
Feb 22, 2022 | 30.65 | 31.21 | 30.40 | 30.90 | 5,644,224 | -0.48(-1.52%) |
Feb 18, 2022 | 31.37 | 0 | -0.70(-2.18%) | |||
Feb 17, 2022 | 31.95 | 32.89 | 31.79 | 32.07 | 4,444,524 | -0.23(-0.72%) |
Feb 16, 2022 | 32.27 | 32.89 | 31.91 | 32.31 | 4,006,101 | -0.10(-0.32%) |
Feb 15, 2022 | 31.43 | 32.54 | 31.39 | 32.41 | 6,110,800 | +1.55(+5.02%) |
Feb 14, 2022 | 31.18 | 32.16 | 30.34 | 30.86 | 8,268,828 | -0.68(-2.15%) |
Feb 11, 2022 | 33.01 | 33.77 | 31.03 | 31.54 | 10,709,333 | -1.40(-4.25%) |
Feb 10, 2022 | 32.56 | 33.64 | 32.25 | 32.94 | 6,977,292 | +0.12(+0.37%) |
Feb 09, 2022 | 32.43 | 33.24 | 31.77 | 32.82 | 7,863,971 | +0.80(+2.51%) |
Feb 08, 2022 | 32.26 | 32.54 | 31.48 | 32.01 | 7,380,458 | +0.16(+0.49%) |
Feb 07, 2022 | 30.99 | 32.58 | 30.89 | 31.86 | 9,818,691 | +0.91(+2.95%) |
Feb 04, 2022 | 30.94 | 31.30 | 30.15 | 30.95 | 5,114,742 | +0.09(+0.31%) |
Feb 03, 2022 | 30.31 | 31.72 | 30.85 | 6,782,974 | +0.23(+0.76%) | |
Feb 02, 2022 | 31.09 | 31.21 | 29.95 | 30.62 | 7,275,577 | -0.18(-0.57%) |