Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.70 | 29.89 | 29.04 | 29.09 | 71,055,336 | +1.17(+4.18%) |
Apr 28, 2022 | 27.97 | 28.07 | 27.49 | 27.93 | 40,450,092 | +0.22(+0.78%) |
Apr 27, 2022 | 27.37 | 27.93 | 27.37 | 27.71 | 65,390,540 | +0.86(+3.19%) |
Apr 26, 2022 | 27.29 | 27.31 | 26.85 | 26.86 | 40,193,724 | -0.58(-2.12%) |
Apr 25, 2022 | 26.92 | 27.49 | 26.82 | 27.44 | 57,847,372 | -0.31(-1.12%) |
Apr 22, 2022 | 27.96 | 28.52 | 27.71 | 27.75 | 50,931,872 | +0.25(+0.92%) |
Apr 21, 2022 | 28.27 | 28.38 | 27.44 | 27.49 | 55,114,844 | -0.84(-2.95%) |
Apr 20, 2022 | 29.04 | 29.06 | 28.33 | 28.33 | 47,417,596 | -0.86(-2.93%) |
Apr 19, 2022 | 29.02 | 29.23 | 28.71 | 29.19 | 31,034,474 | -0.29(-0.99%) |
Apr 18, 2022 | 29.42 | 29.63 | 29.13 | 29.48 | 37,068,160 | -0.27(-0.92%) |
Apr 14, 2022 | 30.02 | 30.09 | 29.73 | 29.75 | 26,416,566 | -0.34(-1.12%) |
Apr 13, 2022 | 29.70 | 30.16 | 29.61 | 30.09 | 34,980,468 | +0.57(+1.94%) |
Apr 12, 2022 | 30.03 | 30.06 | 29.47 | 29.52 | 44,065,940 | -0.11(-0.38%) |
Apr 11, 2022 | 29.81 | 30.05 | 29.54 | 29.63 | 52,246,412 | -0.72(-2.39%) |
Apr 08, 2022 | 30.38 | 30.65 | 30.27 | 30.35 | 28,220,638 | +0.03(+0.09%) |
Apr 07, 2022 | 30.60 | 30.69 | 30.12 | 30.32 | 36,617,164 | -0.46(-1.50%) |
Apr 06, 2022 | 31.01 | 31.08 | 30.52 | 30.79 | 46,533,908 | -0.61(-1.95%) |
Apr 05, 2022 | 32.11 | 32.12 | 31.37 | 31.40 | 43,308,532 | -0.88(-2.74%) |
Apr 04, 2022 | 31.94 | 32.34 | 31.76 | 32.28 | 43,286,600 | +1.06(+3.40%) |
Apr 01, 2022 | 31.49 | 31.76 | 30.99 | 31.22 | 57,062,004 | +1.16(+3.85%) |
Mar 31, 2022 | 30.79 | 30.81 | 30.05 | 30.06 | 45,476,232 | -1.10(-3.53%) |
Mar 30, 2022 | 31.13 | 31.61 | 31.09 | 31.16 | 47,866,296 | -0.17(-0.54%) |
Mar 29, 2022 | 31.45 | 31.72 | 31.22 | 31.33 | 47,148,176 | +0.66(+2.15%) |
Mar 28, 2022 | 30.48 | 30.77 | 30.27 | 30.67 | 37,705,008 | +0.47(+1.56%) |
Mar 25, 2022 | 29.93 | 30.31 | 29.79 | 30.20 | 36,615,856 | -0.46(-1.50%) |
Mar 24, 2022 | 30.56 | 30.77 | 30.19 | 30.66 | 56,597,404 | -0.34(-1.09%) |
Mar 23, 2022 | 30.73 | 31.66 | 30.44 | 31.00 | 49,876,836 | -0.20(-0.63%) |
Mar 22, 2022 | 30.99 | 31.43 | 30.82 | 31.20 | 54,115,744 | +1.32(+4.41%) |
Mar 21, 2022 | 29.94 | 30.28 | 29.36 | 29.88 | 84,551,216 | -1.31(-4.19%) |
Mar 18, 2022 | 29.75 | 31.49 | 29.63 | 31.19 | 97,663,944 | +1.47(+4.94%) |
Mar 17, 2022 | 29.84 | 29.85 | 29.01 | 29.72 | 85,439,264 | -1.14(-3.69%) |
Mar 16, 2022 | 28.43 | 31.00 | 28.08 | 30.86 | 178,059,392 | +5.41(+21.24%) |
Mar 15, 2022 | 24.86 | 25.83 | 24.57 | 25.45 | 124,081,016 | -0.05(-0.18%) |
Mar 14, 2022 | 26.11 | 26.48 | 25.44 | 25.50 | 93,697,520 | -1.83(-6.71%) |
Mar 11, 2022 | 28.74 | 28.80 | 27.32 | 27.33 | 57,915,656 | -1.20(-4.22%) |
Mar 10, 2022 | 28.97 | 28.54 | 62,912,648 | -1.35(-4.53%) | ||
Mar 09, 2022 | 29.64 | 29.94 | 29.40 | 29.89 | 43,004,600 | +0.49(+1.66%) |
Mar 08, 2022 | 29.70 | 29.93 | 29.15 | 29.40 | 66,545,500 | -0.42(-1.42%) |
Mar 07, 2022 | 30.30 | 30.64 | 29.83 | 29.83 | 55,931,248 | -1.18(-3.79%) |
Mar 04, 2022 | 31.19 | 31.49 | 30.88 | 31.00 | 40,590,232 | -0.68(-2.14%) |
Mar 03, 2022 | 32.33 | 32.41 | 31.63 | 31.68 | 40,329,808 | -0.83(-2.55%) |
Mar 02, 2022 | 32.75 | 32.78 | 32.18 | 32.51 | 34,715,516 | -0.24(-0.75%) |
Mar 01, 2022 | 32.73 | 33.15 | 32.56 | 32.75 | 40,996,416 | -0.07(-0.20%) |
Feb 28, 2022 | 32.59 | 32.92 | 32.54 | 32.82 | 45,582,036 | -0.30(-0.91%) |
Feb 25, 2022 | 32.74 | 33.16 | 32.60 | 33.12 | 39,578,076 | +0.16(+0.49%) |
Feb 24, 2022 | 31.88 | 33.02 | 31.85 | 32.96 | 50,210,780 | -0.24(-0.74%) |
Feb 23, 2022 | 33.87 | 33.87 | 33.18 | 33.20 | 30,780,490 | -0.39(-1.18%) |
Feb 22, 2022 | 33.76 | 33.94 | 33.47 | 33.60 | 46,112,448 | -0.92(-2.67%) |
Feb 18, 2022 | 34.52 | 0 | -1.02(-2.86%) | |||
Feb 17, 2022 | 35.75 | 36.05 | 35.44 | 35.53 | 35,324,720 | -0.29(-0.81%) |
Feb 16, 2022 | 35.56 | 35.98 | 35.46 | 35.83 | 28,066,190 | +0.23(+0.63%) |
Feb 15, 2022 | 35.25 | 35.62 | 35.19 | 35.60 | 34,855,452 | +0.54(+1.53%) |
Feb 14, 2022 | 35.21 | 35.25 | 34.87 | 35.06 | 34,300,348 | -0.34(-0.96%) |
Feb 11, 2022 | 36.03 | 36.19 | 35.30 | 35.40 | 44,016,236 | -0.61(-1.70%) |
Feb 10, 2022 | 35.90 | 36.58 | 35.84 | 36.01 | 31,488,646 | -0.44(-1.21%) |
Feb 09, 2022 | 36.13 | 36.47 | 35.98 | 36.46 | 37,564,952 | +0.61(+1.71%) |
Feb 08, 2022 | 35.21 | 35.84 | 35.21 | 35.84 | 30,228,954 | +0.35(+0.98%) |
Feb 07, 2022 | 35.53 | 35.68 | 35.36 | 35.50 | 27,653,334 | -0.22(-0.61%) |
Feb 04, 2022 | 35.35 | 35.83 | 35.28 | 35.71 | 36,755,568 | +0.33(+0.93%) |
Feb 03, 2022 | 35.36 | 35.38 | 31,649,854 | -0.22(-0.61%) | ||
Feb 02, 2022 | 36.06 | 36.07 | 35.32 | 35.60 | 26,552,424 | -0.31(-0.86%) |