Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.07 | 38.87 | 34.85 | 38.53 | 13,488,326 | +2.94(+8.26%) |
Apr 28, 2022 | 36.32 | 39.01 | 34.98 | 35.59 | 13,784,106 | -2.06(-5.46%) |
Apr 27, 2022 | 37.24 | 38.04 | 35.96 | 37.65 | 13,072,345 | +0.44(+1.18%) |
Apr 26, 2022 | 34.76 | 37.31 | 34.57 | 37.21 | 11,832,220 | +3.24(+9.53%) |
Apr 25, 2022 | 35.56 | 36.48 | 33.84 | 33.97 | 13,098,312 | -0.64(-1.84%) |
Apr 22, 2022 | 32.57 | 34.79 | 32.34 | 34.61 | 12,132,346 | +2.46(+7.64%) |
Apr 21, 2022 | 29.24 | 32.46 | 29.01 | 32.16 | 12,177,879 | +2.05(+6.80%) |
Apr 20, 2022 | 29.80 | 30.32 | 29.42 | 30.11 | 9,549,527 | -0.30(-1.00%) |
Apr 19, 2022 | 32.33 | 32.34 | 30.13 | 30.41 | 9,616,467 | -1.99(-6.14%) |
Apr 18, 2022 | 31.98 | 32.90 | 31.65 | 32.40 | 9,672,858 | +0.63(+1.98%) |
Apr 14, 2022 | 30.69 | 31.77 | 30.18 | 31.77 | 11,704,867 | +0.95(+3.09%) |
Apr 13, 2022 | 32.46 | 32.49 | 30.60 | 30.82 | 8,897,139 | -1.91(-5.84%) |
Apr 12, 2022 | 31.98 | 33.09 | 30.46 | 32.74 | 13,914,320 | -0.31(-0.95%) |
Apr 11, 2022 | 32.78 | 33.35 | 31.71 | 33.05 | 12,905,322 | +0.70(+2.18%) |
Apr 08, 2022 | 31.75 | 32.56 | 31.23 | 32.35 | 12,263,595 | +0.71(+2.26%) |
Apr 07, 2022 | 31.33 | 32.92 | 30.80 | 31.63 | 13,079,696 | +0.33(+1.06%) |
Apr 06, 2022 | 30.83 | 31.96 | 30.59 | 31.30 | 16,344,678 | +1.25(+4.15%) |
Apr 05, 2022 | 28.03 | 30.23 | 27.45 | 30.05 | 12,864,351 | +2.03(+7.24%) |
Apr 04, 2022 | 28.07 | 28.87 | 27.84 | 28.02 | 7,826,206 | -0.22(-0.78%) |
Apr 01, 2022 | 28.78 | 29.27 | 28.13 | 28.24 | 12,163,011 | -0.91(-3.13%) |
Mar 31, 2022 | 28.39 | 29.20 | 27.68 | 29.16 | 12,851,459 | +0.92(+3.27%) |
Mar 30, 2022 | 26.81 | 28.60 | 26.66 | 28.23 | 13,990,654 | +1.55(+5.82%) |
Mar 29, 2022 | 28.21 | 28.28 | 26.44 | 26.68 | 14,896,154 | -2.29(-7.92%) |
Mar 28, 2022 | 29.24 | 30.30 | 28.98 | 28.98 | 10,225,671 | -0.05(-0.16%) |
Mar 25, 2022 | 29.02 | 29.72 | 28.80 | 29.02 | 11,912,400 | -0.10(-0.36%) |
Mar 24, 2022 | 29.79 | 30.51 | 29.12 | 29.13 | 11,075,792 | -1.07(-3.53%) |
Mar 23, 2022 | 29.22 | 30.22 | 28.81 | 30.19 | 12,703,728 | +1.45(+5.03%) |
Mar 22, 2022 | 29.22 | 29.40 | 28.14 | 28.75 | 10,112,273 | -0.87(-2.92%) |
Mar 21, 2022 | 28.88 | 30.20 | 28.44 | 29.61 | 11,584,362 | +0.68(+2.34%) |
Mar 18, 2022 | 30.13 | 30.23 | 28.74 | 28.94 | 10,438,401 | -0.82(-2.75%) |
Mar 17, 2022 | 31.73 | 31.98 | 29.70 | 29.76 | 12,621,350 | -1.52(-4.87%) |
Mar 16, 2022 | 33.52 | 34.28 | 31.22 | 31.28 | 16,717,427 | -3.30(-9.55%) |
Mar 15, 2022 | 35.78 | 36.10 | 34.48 | 34.58 | 11,296,591 | -1.45(-4.02%) |
Mar 14, 2022 | 33.81 | 36.62 | 33.74 | 36.03 | 13,396,266 | +1.90(+5.58%) |
Mar 11, 2022 | 32.16 | 34.22 | 31.66 | 34.13 | 12,304,002 | +1.53(+4.70%) |
Mar 10, 2022 | 33.78 | 34.17 | 32.50 | 32.59 | 10,398,834 | +0.15(+0.47%) |
Mar 09, 2022 | 33.50 | 33.81 | 32.00 | 32.44 | 14,975,611 | -2.87(-8.14%) |
Mar 08, 2022 | 35.62 | 36.10 | 32.73 | 35.32 | 17,833,284 | -0.56(-1.57%) |
Mar 07, 2022 | 33.19 | 35.96 | 33.02 | 35.88 | 16,616,115 | +2.42(+7.23%) |
Mar 04, 2022 | 32.96 | 34.25 | 32.44 | 33.46 | 16,464,734 | +1.45(+4.52%) |
Mar 03, 2022 | 30.52 | 32.64 | 30.46 | 32.01 | 18,592,934 | +1.15(+3.73%) |
Mar 02, 2022 | 32.62 | 32.67 | 30.37 | 30.86 | 16,547,858 | -2.45(-7.34%) |
Mar 01, 2022 | 31.76 | 34.04 | 31.27 | 33.31 | 25,428,692 | +1.79(+5.68%) |
Feb 28, 2022 | 32.82 | 32.83 | 30.90 | 31.52 | 23,793,034 | -0.32(-1.02%) |
Feb 25, 2022 | 33.83 | 34.12 | 31.82 | 31.84 | 18,170,058 | -2.32(-6.80%) |
Feb 24, 2022 | 39.98 | 40.04 | 33.95 | 34.16 | 26,079,124 | -2.94(-7.93%) |
Feb 23, 2022 | 34.35 | 37.33 | 33.94 | 37.11 | 23,371,764 | +1.96(+5.58%) |
Feb 22, 2022 | 34.21 | 35.81 | 33.23 | 35.14 | 21,247,230 | +1.42(+4.21%) |
Feb 18, 2022 | 33.73 | 0 | +0.83(+2.52%) | |||
Feb 17, 2022 | 31.33 | 33.06 | 31.18 | 32.90 | 20,181,734 | +2.33(+7.63%) |
Feb 16, 2022 | 31.04 | 31.59 | 30.19 | 30.57 | 16,584,927 | -0.16(-0.53%) |
Feb 15, 2022 | 32.38 | 32.43 | 30.60 | 30.73 | 18,044,214 | -2.70(-8.09%) |
Feb 14, 2022 | 32.95 | 34.11 | 32.02 | 33.43 | 24,155,120 | +0.30(+0.92%) |
Feb 11, 2022 | 31.97 | 33.87 | 30.86 | 33.13 | 30,947,884 | +1.06(+3.29%) |
Feb 10, 2022 | 32.32 | 33.65 | 29.60 | 32.07 | 29,850,860 | +1.41(+4.59%) |
Feb 09, 2022 | 31.67 | 31.81 | 30.66 | 30.66 | 16,993,814 | -1.88(-5.79%) |
Feb 08, 2022 | 34.23 | 34.28 | 32.37 | 32.55 | 19,899,908 | -1.68(-4.92%) |
Feb 07, 2022 | 34.81 | 35.00 | 33.37 | 34.23 | 24,108,318 | -0.47(-1.34%) |
Feb 04, 2022 | 35.61 | 36.67 | 33.90 | 34.70 | 23,304,652 | -0.59(-1.67%) |
Feb 03, 2022 | 34.66 | 35.51 | 35.29 | 28,416,132 | +1.88(+5.64%) | |
Feb 02, 2022 | 32.36 | 34.37 | 32.17 | 33.40 | 29,246,814 | +0.93(+2.87%) |