Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.75 | 27.99 | 25.40 | 25.49 | 22,748,316 | -1.95(-7.11%) |
Apr 28, 2022 | 27.71 | 27.77 | 26.58 | 27.44 | 16,690,030 | +0.00(+0.00%) |
Apr 27, 2022 | 27.23 | 27.99 | 26.79 | 27.44 | 18,726,784 | +0.88(+3.31%) |
Apr 26, 2022 | 27.91 | 28.12 | 26.35 | 26.56 | 24,281,992 | -1.18(-4.25%) |
Apr 25, 2022 | 27.75 | 28.59 | 26.22 | 27.74 | 39,945,272 | -1.21(-4.18%) |
Apr 22, 2022 | 31.33 | 32.72 | 28.48 | 28.95 | 53,475,832 | -0.63(-2.13%) |
Apr 21, 2022 | 30.56 | 31.66 | 29.19 | 29.58 | 25,037,034 | -0.98(-3.21%) |
Apr 20, 2022 | 31.27 | 31.74 | 30.26 | 30.56 | 12,653,294 | -0.87(-2.77%) |
Apr 19, 2022 | 30.59 | 31.45 | 30.10 | 31.43 | 11,171,354 | +0.67(+2.18%) |
Apr 18, 2022 | 31.18 | 31.27 | 30.04 | 30.76 | 13,451,869 | -0.08(-0.26%) |
Apr 14, 2022 | 31.93 | 32.53 | 30.74 | 30.84 | 15,585,003 | -1.18(-3.69%) |
Apr 13, 2022 | 31.17 | 32.04 | 30.81 | 32.02 | 13,219,241 | +1.22(+3.96%) |
Apr 12, 2022 | 30.95 | 31.75 | 30.59 | 30.80 | 14,412,413 | +0.35(+1.15%) |
Apr 11, 2022 | 30.55 | 30.95 | 29.66 | 30.45 | 12,386,803 | -0.32(-1.04%) |
Apr 08, 2022 | 31.66 | 31.99 | 30.69 | 30.77 | 13,188,975 | -0.62(-1.98%) |
Apr 07, 2022 | 30.94 | 31.73 | 30.26 | 31.39 | 16,101,975 | +0.30(+0.96%) |
Apr 06, 2022 | 32.20 | 32.41 | 27.50 | 31.09 | 20,477,828 | -1.45(-4.46%) |
Apr 05, 2022 | 32.65 | 34.04 | 32.36 | 32.54 | 21,854,236 | +0.09(+0.28%) |
Apr 04, 2022 | 32.39 | 32.61 | 31.79 | 32.45 | 12,294,967 | +0.09(+0.28%) |
Apr 01, 2022 | 32.46 | 33.25 | 31.30 | 32.36 | 16,867,384 | +0.15(+0.47%) |
Mar 31, 2022 | 32.18 | 33.20 | 32.04 | 32.21 | 15,548,792 | +0.08(+0.25%) |
Mar 30, 2022 | 32.75 | 33.04 | 31.77 | 32.13 | 16,287,811 | +0.16(+0.50%) |
Mar 29, 2022 | 31.49 | 32.04 | 30.24 | 31.97 | 26,223,900 | -1.10(-3.33%) |
Mar 28, 2022 | 32.60 | 33.20 | 32.01 | 33.07 | 17,471,964 | +0.07(+0.21%) |
Mar 25, 2022 | 32.24 | 33.34 | 31.72 | 33.00 | 22,709,596 | +0.33(+1.01%) |
Mar 24, 2022 | 29.55 | 32.90 | 29.44 | 32.67 | 51,976,164 | +3.51(+12.04%) |
Mar 23, 2022 | 28.61 | 29.70 | 28.30 | 29.16 | 17,144,548 | +0.77(+2.71%) |
Mar 22, 2022 | 28.90 | 29.19 | 28.32 | 28.39 | 18,918,092 | -0.30(-1.05%) |
Mar 21, 2022 | 27.94 | 29.11 | 27.79 | 28.69 | 22,185,124 | +1.22(+4.44%) |
Mar 18, 2022 | 27.27 | 27.61 | 26.53 | 27.47 | 25,038,236 | +0.02(+0.07%) |
Mar 17, 2022 | 26.26 | 27.72 | 26.18 | 27.45 | 26,367,578 | +1.27(+4.85%) |
Mar 16, 2022 | 25.86 | 26.84 | 25.45 | 26.18 | 24,665,724 | +0.84(+3.31%) |
Mar 15, 2022 | 24.83 | 25.42 | 23.98 | 25.34 | 21,467,138 | +0.23(+0.92%) |
Mar 14, 2022 | 25.66 | 25.95 | 24.86 | 25.11 | 23,248,646 | -0.75(-2.90%) |
Mar 11, 2022 | 25.73 | 26.75 | 25.47 | 25.86 | 25,981,468 | -0.58(-2.19%) |
Mar 10, 2022 | 24.92 | 26.53 | 24.68 | 26.44 | 28,341,620 | +1.73(+7.00%) |
Mar 09, 2022 | 23.85 | 24.90 | 23.37 | 24.71 | 31,825,044 | +1.03(+4.35%) |
Mar 08, 2022 | 25.07 | 25.50 | 23.51 | 23.68 | 37,361,648 | -2.38(-9.13%) |
Mar 07, 2022 | 26.00 | 27.79 | 25.23 | 26.06 | 43,052,760 | +0.11(+0.42%) |
Mar 04, 2022 | 25.28 | 26.44 | 24.88 | 25.95 | 45,210,348 | +0.54(+2.13%) |
Mar 03, 2022 | 23.90 | 25.59 | 23.64 | 25.41 | 43,124,128 | +1.79(+7.58%) |
Mar 02, 2022 | 23.55 | 23.98 | 23.29 | 23.62 | 22,841,232 | +0.32(+1.37%) |
Mar 01, 2022 | 22.59 | 23.50 | 22.21 | 23.30 | 32,483,164 | +0.94(+4.20%) |
Feb 28, 2022 | 21.33 | 22.38 | 21.29 | 22.36 | 24,051,856 | +0.85(+3.95%) |
Feb 25, 2022 | 19.51 | 21.54 | 20.49 | 21.51 | 33,343,698 | +2.11(+10.88%) |
Feb 24, 2022 | 17.79 | 19.43 | 17.71 | 19.40 | 18,460,296 | +0.66(+3.52%) |
Feb 23, 2022 | 19.31 | 19.48 | 18.60 | 18.74 | 14,018,188 | -0.45(-2.34%) |
Feb 22, 2022 | 19.00 | 19.74 | 18.97 | 19.19 | 14,686,151 | +0.10(+0.52%) |
Feb 18, 2022 | 19.09 | 0 | -0.09(-0.47%) | |||
Feb 17, 2022 | 19.58 | 19.82 | 18.93 | 19.18 | 15,768,502 | -0.68(-3.42%) |
Feb 16, 2022 | 19.49 | 20.16 | 19.46 | 19.86 | 14,506,685 | +0.09(+0.46%) |
Feb 15, 2022 | 18.71 | 20.00 | 18.54 | 19.77 | 22,337,068 | +1.30(+7.04%) |
Feb 14, 2022 | 19.05 | 19.25 | 18.36 | 18.47 | 20,988,336 | -0.45(-2.38%) |
Feb 11, 2022 | 19.53 | 20.87 | 18.71 | 18.92 | 51,825,488 | -2.03(-9.69%) |
Feb 10, 2022 | 20.30 | 21.52 | 20.23 | 20.95 | 24,048,308 | +0.25(+1.21%) |
Feb 09, 2022 | 20.01 | 20.81 | 19.86 | 20.70 | 16,820,136 | +0.83(+4.18%) |
Feb 08, 2022 | 19.25 | 19.88 | 19.14 | 19.87 | 14,808,304 | +0.87(+4.58%) |
Feb 07, 2022 | 19.10 | 19.38 | 18.71 | 19.00 | 13,501,720 | +0.13(+0.69%) |
Feb 04, 2022 | 18.63 | 19.02 | 18.39 | 18.87 | 13,751,454 | +0.12(+0.64%) |
Feb 03, 2022 | 18.56 | 18.75 | 16,616,348 | -0.12(-0.64%) | ||
Feb 02, 2022 | 18.30 | 18.97 | 17.89 | 18.87 | 20,258,332 | +0.44(+2.39%) |