Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.09 | 31.94 | 30.70 | 30.78 | 1,683,870 | -0.18(-0.57%) |
Apr 28, 2022 | 30.79 | 30.96 | 29.97 | 30.95 | 1,854,485 | +0.58(+1.90%) |
Apr 27, 2022 | 30.38 | 31.28 | 30.10 | 30.38 | 1,658,393 | +0.34(+1.15%) |
Apr 26, 2022 | 30.87 | 30.90 | 29.99 | 30.03 | 1,303,553 | -0.95(-3.06%) |
Apr 25, 2022 | 30.87 | 31.07 | 29.34 | 30.98 | 1,595,758 | -0.41(-1.30%) |
Apr 22, 2022 | 32.50 | 32.53 | 31.32 | 31.39 | 1,313,117 | -1.29(-3.96%) |
Apr 21, 2022 | 33.59 | 34.03 | 32.56 | 32.68 | 1,163,302 | -0.49(-1.49%) |
Apr 20, 2022 | 32.86 | 33.55 | 32.59 | 33.18 | 1,265,055 | +0.28(+0.85%) |
Apr 19, 2022 | 31.43 | 33.06 | 31.32 | 32.90 | 1,307,687 | +1.52(+4.83%) |
Apr 18, 2022 | 31.34 | 31.86 | 31.22 | 31.38 | 1,045,955 | -0.07(-0.24%) |
Apr 14, 2022 | 31.52 | 31.92 | 31.14 | 31.45 | 1,439,193 | +0.33(+1.08%) |
Apr 13, 2022 | 30.25 | 31.14 | 30.25 | 31.12 | 1,186,509 | +0.87(+2.86%) |
Apr 12, 2022 | 30.56 | 30.98 | 30.13 | 30.25 | 1,174,936 | +0.07(+0.22%) |
Apr 11, 2022 | 30.13 | 31.06 | 29.96 | 30.19 | 1,894,146 | +0.13(+0.43%) |
Apr 08, 2022 | 29.57 | 30.33 | 29.43 | 30.06 | 1,665,613 | +0.63(+2.15%) |
Apr 07, 2022 | 29.51 | 29.60 | 28.47 | 29.43 | 1,434,739 | -0.30(-1.00%) |
Apr 06, 2022 | 30.02 | 30.05 | 29.26 | 29.72 | 1,597,637 | -0.62(-2.05%) |
Apr 05, 2022 | 29.78 | 30.46 | 29.75 | 30.35 | 2,487,567 | +0.27(+0.90%) |
Apr 04, 2022 | 30.08 | 30.24 | 29.56 | 30.08 | 1,272,854 | +0.06(+0.19%) |
Apr 01, 2022 | 29.76 | 30.22 | 29.71 | 30.02 | 1,285,464 | +0.73(+2.48%) |
Mar 31, 2022 | 30.00 | 30.32 | 29.30 | 29.30 | 1,315,532 | -0.70(-2.33%) |
Mar 30, 2022 | 30.05 | 30.39 | 29.78 | 29.99 | 1,368,019 | +0.05(+0.16%) |
Mar 29, 2022 | 29.73 | 30.33 | 29.43 | 29.95 | 2,110,958 | +0.50(+1.71%) |
Mar 28, 2022 | 29.71 | 29.78 | 29.09 | 29.44 | 954,434 | -0.36(-1.22%) |
Mar 25, 2022 | 29.61 | 29.92 | 29.44 | 29.81 | 1,188,895 | +0.01(+0.03%) |
Mar 24, 2022 | 28.82 | 29.91 | 28.57 | 29.80 | 1,816,934 | +1.37(+4.81%) |
Mar 23, 2022 | 28.13 | 28.77 | 27.99 | 28.43 | 1,465,800 | +0.01(+0.03%) |
Mar 22, 2022 | 28.19 | 28.62 | 27.93 | 28.42 | 1,855,104 | +0.57(+2.04%) |
Mar 21, 2022 | 27.99 | 28.47 | 27.34 | 27.85 | 1,844,908 | -0.15(-0.53%) |
Mar 18, 2022 | 26.90 | 28.10 | 26.72 | 28.00 | 8,654,309 | +0.86(+3.15%) |
Mar 17, 2022 | 26.49 | 27.34 | 26.49 | 27.15 | 2,041,352 | +0.31(+1.14%) |
Mar 16, 2022 | 26.35 | 27.05 | 26.24 | 26.84 | 2,923,325 | +1.10(+4.27%) |
Mar 15, 2022 | 25.67 | 25.97 | 24.82 | 25.74 | 2,515,944 | +0.08(+0.33%) |
Mar 14, 2022 | 25.27 | 26.40 | 25.22 | 25.66 | 3,493,562 | +1.13(+4.59%) |
Mar 11, 2022 | 24.36 | 25.22 | 24.36 | 24.53 | 3,005,267 | +0.45(+1.85%) |
Mar 10, 2022 | 23.24 | 24.23 | 23.14 | 24.08 | 2,506,716 | +0.38(+1.61%) |
Mar 09, 2022 | 23.07 | 24.06 | 22.75 | 23.70 | 2,840,510 | +1.65(+7.47%) |
Mar 08, 2022 | 22.07 | 22.83 | 20.99 | 22.06 | 4,589,551 | +0.54(+2.51%) |
Mar 07, 2022 | 23.46 | 23.48 | 21.47 | 21.52 | 4,229,221 | -1.96(-8.36%) |
Mar 04, 2022 | 24.30 | 24.43 | 23.31 | 23.48 | 2,441,280 | -1.31(-5.29%) |
Mar 03, 2022 | 25.26 | 25.43 | 24.22 | 24.79 | 2,373,389 | -0.34(-1.37%) |
Mar 02, 2022 | 24.61 | 25.61 | 24.58 | 25.14 | 1,926,151 | +0.96(+3.96%) |
Mar 01, 2022 | 25.60 | 25.88 | 23.94 | 24.18 | 3,115,495 | -1.51(-5.87%) |
Feb 28, 2022 | 25.94 | 26.12 | 25.25 | 25.68 | 2,154,949 | -1.01(-3.80%) |
Feb 25, 2022 | 25.37 | 26.72 | 26.05 | 26.70 | 2,290,420 | +1.55(+6.18%) |
Feb 24, 2022 | 25.00 | 25.23 | 24.25 | 25.15 | 3,518,033 | -0.82(-3.15%) |
Feb 23, 2022 | 26.60 | 27.10 | 25.90 | 25.96 | 2,052,354 | -0.42(-1.61%) |
Feb 22, 2022 | 26.97 | 27.38 | 26.19 | 26.39 | 1,974,552 | -0.57(-2.12%) |
Feb 18, 2022 | 26.96 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 28.37 | 28.58 | 27.23 | 27.24 | 2,220,520 | -1.55(-5.38%) |
Feb 16, 2022 | 28.58 | 29.22 | 28.42 | 28.79 | 1,790,364 | +0.18(+0.61%) |
Feb 15, 2022 | 27.62 | 28.73 | 27.35 | 28.61 | 2,773,034 | +1.15(+4.20%) |
Feb 14, 2022 | 27.62 | 27.78 | 27.05 | 27.46 | 2,884,307 | -0.21(-0.77%) |
Feb 11, 2022 | 29.84 | 30.01 | 27.50 | 27.67 | 8,097,156 | -5.05(-15.42%) |
Feb 10, 2022 | 32.91 | 34.10 | 32.51 | 32.72 | 1,632,766 | -0.53(-1.58%) |
Feb 09, 2022 | 31.97 | 33.33 | 31.97 | 33.24 | 1,111,898 | +1.37(+4.31%) |
Feb 08, 2022 | 30.32 | 31.95 | 30.30 | 31.87 | 1,720,417 | +1.71(+5.66%) |
Feb 07, 2022 | 30.52 | 30.58 | 30.04 | 30.16 | 966,936 | -0.26(-0.85%) |
Feb 04, 2022 | 30.76 | 31.07 | 30.12 | 30.42 | 952,778 | -0.49(-1.58%) |
Feb 03, 2022 | 30.86 | 30.91 | 986,165 | -0.28(-0.89%) | ||
Feb 02, 2022 | 31.14 | 31.36 | 30.52 | 31.18 | 1,320,938 | +0.22(+0.72%) |