Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.37 | 31.09 | 30.29 | 30.62 | 1,752,541 | -0.08(-0.26%) |
Apr 28, 2022 | 30.66 | 31.02 | 30.28 | 30.70 | 1,205,631 | +0.50(+1.66%) |
Apr 27, 2022 | 30.48 | 30.65 | 29.78 | 30.20 | 1,549,381 | -0.19(-0.63%) |
Apr 26, 2022 | 31.57 | 31.71 | 30.33 | 30.39 | 1,545,858 | -1.44(-4.52%) |
Apr 25, 2022 | 30.73 | 32.31 | 30.62 | 31.83 | 2,387,976 | +0.85(+2.74%) |
Apr 22, 2022 | 31.26 | 31.49 | 30.68 | 30.98 | 1,373,889 | -0.27(-0.86%) |
Apr 21, 2022 | 32.53 | 32.84 | 31.13 | 31.25 | 1,373,957 | -1.05(-3.25%) |
Apr 20, 2022 | 32.60 | 33.04 | 32.12 | 32.30 | 1,933,932 | -0.03(-0.09%) |
Apr 19, 2022 | 31.72 | 32.49 | 31.66 | 32.33 | 1,809,433 | +0.67(+2.12%) |
Apr 18, 2022 | 30.82 | 31.72 | 30.69 | 31.66 | 2,368,060 | +0.84(+2.73%) |
Apr 14, 2022 | 31.84 | 31.85 | 30.75 | 30.82 | 2,049,469 | -0.87(-2.75%) |
Apr 13, 2022 | 30.69 | 31.76 | 30.62 | 31.69 | 3,184,741 | +1.17(+3.83%) |
Apr 12, 2022 | 30.16 | 31.02 | 30.13 | 30.52 | 3,219,012 | +0.62(+2.07%) |
Apr 11, 2022 | 28.44 | 30.12 | 28.37 | 29.90 | 2,496,687 | +1.35(+4.73%) |
Apr 08, 2022 | 28.81 | 28.93 | 28.43 | 28.55 | 1,611,931 | -0.32(-1.11%) |
Apr 07, 2022 | 27.40 | 28.96 | 27.34 | 28.87 | 3,159,006 | +1.34(+4.87%) |
Apr 06, 2022 | 28.49 | 28.74 | 27.48 | 27.53 | 1,988,406 | -1.31(-4.54%) |
Apr 05, 2022 | 29.26 | 29.66 | 28.54 | 28.84 | 2,578,023 | -0.42(-1.44%) |
Apr 04, 2022 | 28.81 | 29.48 | 28.67 | 29.26 | 1,349,383 | +0.45(+1.56%) |
Apr 01, 2022 | 29.00 | 29.21 | 28.46 | 28.81 | 1,518,401 | -0.25(-0.86%) |
Mar 31, 2022 | 29.01 | 29.49 | 28.99 | 29.06 | 1,987,613 | -0.09(-0.31%) |
Mar 30, 2022 | 29.43 | 29.50 | 28.98 | 29.15 | 1,435,388 | -0.37(-1.25%) |
Mar 29, 2022 | 28.86 | 29.66 | 28.76 | 29.52 | 1,610,935 | +0.73(+2.54%) |
Mar 28, 2022 | 28.19 | 28.79 | 28.16 | 28.79 | 1,154,153 | +0.48(+1.70%) |
Mar 25, 2022 | 28.25 | 28.34 | 28.00 | 28.31 | 1,000,844 | +0.22(+0.78%) |
Mar 24, 2022 | 27.50 | 28.09 | 27.25 | 28.09 | 1,290,655 | +0.72(+2.63%) |
Mar 23, 2022 | 27.85 | 27.89 | 27.17 | 27.37 | 1,414,178 | -0.70(-2.49%) |
Mar 22, 2022 | 28.41 | 28.86 | 27.81 | 28.07 | 2,012,402 | -0.41(-1.44%) |
Mar 21, 2022 | 28.04 | 28.99 | 28.04 | 28.48 | 3,312,506 | +0.46(+1.64%) |
Mar 18, 2022 | 27.28 | 28.18 | 27.25 | 28.02 | 6,268,856 | +0.74(+2.71%) |
Mar 17, 2022 | 26.34 | 27.41 | 26.21 | 27.28 | 2,726,726 | +1.16(+4.44%) |
Mar 16, 2022 | 25.70 | 26.21 | 25.08 | 26.12 | 1,933,423 | +0.51(+1.99%) |
Mar 15, 2022 | 25.36 | 25.68 | 25.03 | 25.61 | 1,431,141 | +0.39(+1.55%) |
Mar 14, 2022 | 25.28 | 25.65 | 25.04 | 25.22 | 1,450,824 | -0.04(-0.16%) |
Mar 11, 2022 | 26.14 | 26.15 | 25.22 | 25.26 | 1,600,234 | -0.74(-2.85%) |
Mar 10, 2022 | 26.52 | 25.62 | 26.00 | 2,026,100 | -0.85(-3.17%) | |
Mar 09, 2022 | 26.52 | 27.12 | 26.30 | 26.85 | 1,683,893 | +0.90(+3.47%) |
Mar 08, 2022 | 26.18 | 26.83 | 25.92 | 25.95 | 1,690,472 | -0.54(-2.04%) |
Mar 07, 2022 | 27.21 | 27.91 | 26.45 | 26.49 | 2,343,473 | -0.87(-3.18%) |
Mar 04, 2022 | 26.43 | 27.38 | 26.39 | 27.36 | 2,365,123 | +0.81(+3.05%) |
Mar 03, 2022 | 28.00 | 28.03 | 26.33 | 26.55 | 3,993,605 | +0.55(+2.12%) |
Mar 02, 2022 | 25.50 | 26.14 | 25.30 | 26.00 | 2,308,650 | +0.68(+2.69%) |
Mar 01, 2022 | 25.64 | 25.95 | 25.20 | 25.32 | 1,379,716 | -0.29(-1.13%) |
Feb 28, 2022 | 25.16 | 25.81 | 24.90 | 25.61 | 1,822,059 | +0.28(+1.11%) |
Feb 25, 2022 | 25.26 | 25.44 | 25.00 | 25.33 | 1,149,771 | +0.07(+0.28%) |
Feb 24, 2022 | 23.54 | 25.28 | 23.50 | 25.26 | 1,633,797 | +0.88(+3.61%) |
Feb 23, 2022 | 25.38 | 25.38 | 24.38 | 24.38 | 1,109,568 | -0.79(-3.14%) |
Feb 22, 2022 | 25.20 | 25.80 | 25.00 | 25.17 | 1,525,112 | -0.15(-0.59%) |
Feb 18, 2022 | 25.32 | 0 | -0.71(-2.73%) | |||
Feb 17, 2022 | 26.81 | 26.95 | 26.00 | 26.03 | 1,118,591 | -1.09(-4.02%) |
Feb 16, 2022 | 27.07 | 27.26 | 26.70 | 27.12 | 1,003,580 | -0.07(-0.26%) |
Feb 15, 2022 | 26.75 | 27.29 | 26.64 | 27.19 | 1,084,641 | +0.66(+2.49%) |
Feb 14, 2022 | 26.55 | 26.95 | 26.38 | 26.53 | 921,124 | -0.02(-0.08%) |
Feb 11, 2022 | 27.46 | 27.73 | 26.39 | 26.55 | 1,857,954 | -0.79(-2.89%) |
Feb 10, 2022 | 26.61 | 27.46 | 26.51 | 27.34 | 2,282,672 | +0.25(+0.92%) |
Feb 09, 2022 | 26.97 | 27.10 | 26.64 | 27.09 | 955,943 | +0.39(+1.46%) |
Feb 08, 2022 | 26.27 | 26.76 | 26.20 | 26.70 | 973,863 | +0.30(+1.14%) |
Feb 07, 2022 | 26.31 | 26.79 | 26.26 | 26.40 | 855,314 | +0.18(+0.69%) |
Feb 04, 2022 | 25.70 | 26.55 | 25.61 | 26.22 | 1,162,596 | +0.61(+2.38%) |
Feb 03, 2022 | 25.79 | 25.53 | 25.61 | 1,468,249 | -0.66(-2.51%) | |
Feb 02, 2022 | 26.29 | 26.41 | 26.03 | 26.27 | 937,980 | +0.15(+0.57%) |