Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.95 | 29.16 | 28.63 | 28.65 | 2,922,382 | -0.06(-0.21%) |
Apr 28, 2022 | 28.58 | 28.88 | 28.34 | 28.71 | 2,821,240 | +0.20(+0.70%) |
Apr 27, 2022 | 28.68 | 28.89 | 28.42 | 28.51 | 2,778,905 | -0.15(-0.52%) |
Apr 26, 2022 | 29.21 | 29.41 | 28.58 | 28.66 | 3,879,807 | -0.28(-0.97%) |
Apr 25, 2022 | 28.97 | 29.24 | 28.36 | 28.94 | 5,280,882 | -1.24(-4.11%) |
Apr 22, 2022 | 29.91 | 30.57 | 29.78 | 30.18 | 3,808,464 | -0.26(-0.85%) |
Apr 21, 2022 | 31.16 | 31.22 | 29.96 | 30.44 | 3,609,032 | -1.13(-3.58%) |
Apr 20, 2022 | 31.38 | 31.60 | 31.11 | 31.57 | 3,439,225 | +0.02(+0.06%) |
Apr 19, 2022 | 31.64 | 32.04 | 31.31 | 31.55 | 2,454,496 | -0.46(-1.44%) |
Apr 18, 2022 | 32.26 | 32.78 | 31.98 | 32.01 | 3,085,742 | +0.22(+0.69%) |
Apr 14, 2022 | 31.79 | 0 | -0.35(-1.09%) | |||
Apr 13, 2022 | 32.50 | 32.66 | 32.09 | 32.14 | 2,880,513 | -0.03(-0.09%) |
Apr 12, 2022 | 32.45 | 32.66 | 31.91 | 32.17 | 3,069,138 | +0.07(+0.22%) |
Apr 11, 2022 | 32.50 | 32.68 | 31.80 | 32.10 | 4,189,814 | +0.16(+0.50%) |
Apr 08, 2022 | 31.45 | 32.08 | 31.43 | 31.94 | 3,533,045 | +0.61(+1.95%) |
Apr 07, 2022 | 30.95 | 31.55 | 30.86 | 31.33 | 3,872,810 | +0.47(+1.52%) |
Apr 06, 2022 | 30.67 | 31.11 | 30.58 | 30.86 | 2,982,853 | +0.32(+1.05%) |
Apr 05, 2022 | 31.02 | 31.60 | 30.40 | 30.54 | 3,389,941 | -0.51(-1.64%) |
Apr 04, 2022 | 31.31 | 31.36 | 30.70 | 31.05 | 2,796,898 | -0.16(-0.51%) |
Apr 01, 2022 | 30.36 | 31.30 | 30.36 | 31.21 | 3,291,306 | +0.55(+1.79%) |
Mar 31, 2022 | 31.14 | 31.44 | 30.66 | 30.66 | 4,085,459 | -0.35(-1.13%) |
Mar 30, 2022 | 30.63 | 31.06 | 30.63 | 31.01 | 3,223,321 | +0.34(+1.11%) |
Mar 29, 2022 | 29.72 | 30.71 | 29.55 | 30.67 | 3,595,869 | +0.31(+1.02%) |
Mar 28, 2022 | 30.22 | 30.58 | 30.03 | 30.36 | 3,795,389 | -0.23(-0.75%) |
Mar 25, 2022 | 30.42 | 30.80 | 30.28 | 30.59 | 2,377,197 | -0.09(-0.29%) |
Mar 24, 2022 | 31.11 | 31.32 | 30.64 | 30.68 | 3,913,604 | -0.19(-0.62%) |
Mar 23, 2022 | 30.65 | 30.92 | 30.34 | 30.87 | 3,668,881 | +0.44(+1.45%) |
Mar 22, 2022 | 30.56 | 30.72 | 30.01 | 30.43 | 3,459,073 | -0.16(-0.52%) |
Mar 21, 2022 | 30.11 | 30.96 | 30.08 | 30.59 | 3,735,152 | +0.59(+1.97%) |
Mar 18, 2022 | 30.30 | 30.48 | 29.91 | 30.00 | 15,074,557 | -0.40(-1.32%) |
Mar 17, 2022 | 30.34 | 31.09 | 30.24 | 30.40 | 4,552,549 | +0.42(+1.40%) |
Mar 16, 2022 | 30.01 | 30.40 | 29.58 | 29.98 | 6,559,414 | -0.39(-1.28%) |
Mar 15, 2022 | 29.29 | 30.73 | 29.27 | 30.37 | 5,643,181 | +0.06(+0.20%) |
Mar 14, 2022 | 30.31 | 30.62 | 29.98 | 30.31 | 4,724,994 | -0.74(-2.38%) |
Mar 11, 2022 | 30.18 | 31.26 | 29.86 | 31.05 | 4,256,737 | -0.24(-0.77%) |
Mar 10, 2022 | 31.41 | 31.99 | 31.01 | 31.29 | 6,580,379 | +0.12(+0.38%) |
Mar 09, 2022 | 30.46 | 31.55 | 30.11 | 31.17 | 7,466,022 | -1.53(-4.68%) |
Mar 08, 2022 | 32.05 | 33.50 | 31.53 | 32.70 | 11,511,372 | +0.86(+2.70%) |
Mar 07, 2022 | 31.00 | 31.98 | 30.54 | 31.84 | 6,414,086 | +1.04(+3.38%) |
Mar 04, 2022 | 30.26 | 31.14 | 30.13 | 30.80 | 5,853,269 | +0.90(+3.01%) |
Mar 03, 2022 | 29.27 | 29.95 | 29.21 | 29.90 | 4,742,616 | +0.65(+2.22%) |
Mar 02, 2022 | 29.15 | 29.66 | 28.76 | 29.25 | 5,499,792 | -0.64(-2.14%) |
Mar 01, 2022 | 28.80 | 29.95 | 28.80 | 29.89 | 9,182,447 | +1.24(+4.33%) |
Feb 28, 2022 | 29.11 | 29.13 | 28.35 | 28.65 | 6,780,096 | -0.02(-0.07%) |
Feb 25, 2022 | 28.30 | 28.77 | 28.32 | 28.67 | 4,965,861 | -0.20(-0.69%) |
Feb 24, 2022 | 30.10 | 30.28 | 28.30 | 28.87 | 8,725,306 | -0.24(-0.82%) |
Feb 23, 2022 | 28.86 | 29.47 | 28.85 | 29.11 | 4,830,196 | +0.04(+0.14%) |
Feb 22, 2022 | 29.49 | 29.83 | 28.83 | 29.07 | 5,577,651 | -0.46(-1.56%) |
Feb 18, 2022 | 29.53 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 28.70 | 29.76 | 28.46 | 29.53 | 7,782,245 | +1.32(+4.68%) |
Feb 16, 2022 | 26.85 | 28.48 | 26.82 | 28.21 | 8,311,567 | +1.88(+7.14%) |
Feb 15, 2022 | 26.10 | 26.43 | 25.83 | 26.33 | 4,480,452 | -0.52(-1.94%) |
Feb 14, 2022 | 26.41 | 27.00 | 26.38 | 26.85 | 5,480,632 | +0.47(+1.78%) |
Feb 11, 2022 | 24.63 | 26.59 | 24.51 | 26.38 | 7,035,098 | +1.81(+7.37%) |
Feb 10, 2022 | 24.97 | 25.20 | 24.48 | 24.57 | 3,949,451 | -0.41(-1.64%) |
Feb 09, 2022 | 25.27 | 25.31 | 24.97 | 24.98 | 3,150,668 | -0.20(-0.79%) |
Feb 08, 2022 | 24.99 | 25.18 | 24.85 | 25.18 | 3,338,507 | +0.39(+1.57%) |
Feb 07, 2022 | 24.60 | 24.87 | 24.39 | 24.79 | 6,696,108 | +0.33(+1.35%) |
Feb 04, 2022 | 24.26 | 24.77 | 24.23 | 24.46 | 2,381,128 | +0.26(+1.07%) |
Feb 03, 2022 | 24.24 | 24.44 | 24.20 | 2,622,900 | -0.15(-0.62%) | |
Feb 02, 2022 | 24.14 | 24.73 | 23.99 | 24.35 | 3,347,671 | +0.12(+0.50%) |