Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.10 | 31.95 | 30.71 | 30.79 | 1,683,259 | -0.18(-0.57%) |
Apr 28, 2022 | 30.81 | 30.97 | 29.98 | 30.96 | 1,853,812 | +0.58(+1.90%) |
Apr 27, 2022 | 30.40 | 31.29 | 30.11 | 30.39 | 1,657,791 | +0.34(+1.15%) |
Apr 26, 2022 | 30.88 | 30.91 | 30.00 | 30.04 | 1,303,080 | -0.95(-3.06%) |
Apr 25, 2022 | 30.88 | 31.08 | 29.35 | 30.99 | 1,595,179 | -0.41(-1.30%) |
Apr 22, 2022 | 32.51 | 32.54 | 31.33 | 31.40 | 1,312,640 | -1.29(-3.96%) |
Apr 21, 2022 | 33.60 | 34.05 | 32.57 | 32.70 | 1,162,880 | -0.49(-1.49%) |
Apr 20, 2022 | 32.87 | 33.56 | 32.60 | 33.19 | 1,264,596 | +0.28(+0.85%) |
Apr 19, 2022 | 31.44 | 33.08 | 31.33 | 32.91 | 1,307,212 | +1.52(+4.83%) |
Apr 18, 2022 | 31.35 | 31.88 | 31.23 | 31.39 | 1,045,576 | -0.07(-0.24%) |
Apr 14, 2022 | 31.53 | 31.93 | 31.15 | 31.47 | 1,438,671 | +0.34(+1.08%) |
Apr 13, 2022 | 30.26 | 31.15 | 30.26 | 31.13 | 1,186,079 | +0.87(+2.86%) |
Apr 12, 2022 | 30.57 | 31.00 | 30.14 | 30.27 | 1,174,510 | +0.07(+0.22%) |
Apr 11, 2022 | 30.14 | 31.08 | 29.97 | 30.20 | 1,893,459 | +0.13(+0.43%) |
Apr 08, 2022 | 29.59 | 30.34 | 29.44 | 30.07 | 1,665,008 | +0.63(+2.15%) |
Apr 07, 2022 | 29.52 | 29.61 | 28.48 | 29.44 | 1,434,219 | -0.30(-1.00%) |
Apr 06, 2022 | 30.03 | 30.06 | 29.27 | 29.73 | 1,597,058 | -0.62(-2.05%) |
Apr 05, 2022 | 29.79 | 30.47 | 29.76 | 30.36 | 2,486,664 | +0.27(+0.90%) |
Apr 04, 2022 | 30.09 | 30.25 | 29.57 | 30.09 | 1,272,392 | +0.06(+0.19%) |
Apr 01, 2022 | 29.77 | 30.23 | 29.72 | 30.03 | 1,284,998 | +0.73(+2.48%) |
Mar 31, 2022 | 30.01 | 30.33 | 29.31 | 29.31 | 1,315,055 | -0.70(-2.33%) |
Mar 30, 2022 | 30.06 | 30.41 | 29.79 | 30.00 | 1,367,523 | +0.05(+0.16%) |
Mar 29, 2022 | 29.74 | 30.34 | 29.44 | 29.96 | 2,110,192 | +0.50(+1.71%) |
Mar 28, 2022 | 29.72 | 29.79 | 29.10 | 29.46 | 954,088 | -0.36(-1.22%) |
Mar 25, 2022 | 29.62 | 29.93 | 29.45 | 29.82 | 1,188,463 | +0.01(+0.03%) |
Mar 24, 2022 | 28.83 | 29.93 | 28.58 | 29.81 | 1,816,274 | +1.37(+4.81%) |
Mar 23, 2022 | 28.14 | 28.78 | 28.00 | 28.44 | 1,465,268 | +0.01(+0.03%) |
Mar 22, 2022 | 28.20 | 28.63 | 27.94 | 28.43 | 1,854,431 | +0.57(+2.04%) |
Mar 21, 2022 | 28.00 | 28.48 | 27.35 | 27.86 | 1,844,238 | -0.15(-0.53%) |
Mar 18, 2022 | 26.91 | 28.11 | 26.73 | 28.01 | 8,651,169 | +0.86(+3.15%) |
Mar 17, 2022 | 26.50 | 27.35 | 26.50 | 27.16 | 2,040,612 | +0.31(+1.14%) |
Mar 16, 2022 | 26.36 | 27.06 | 26.25 | 26.85 | 2,922,264 | +1.10(+4.27%) |
Mar 15, 2022 | 25.68 | 25.98 | 24.83 | 25.75 | 2,515,031 | +0.08(+0.33%) |
Mar 14, 2022 | 25.28 | 26.41 | 25.22 | 25.67 | 3,492,294 | +1.13(+4.59%) |
Mar 11, 2022 | 24.37 | 25.23 | 24.37 | 24.54 | 3,004,177 | +0.45(+1.85%) |
Mar 10, 2022 | 23.25 | 24.24 | 23.15 | 24.09 | 2,505,807 | +0.38(+1.61%) |
Mar 09, 2022 | 23.08 | 24.07 | 22.76 | 23.71 | 2,839,479 | +1.65(+7.47%) |
Mar 08, 2022 | 22.08 | 22.84 | 21.00 | 22.06 | 4,587,886 | +0.54(+2.51%) |
Mar 07, 2022 | 23.47 | 23.49 | 21.48 | 21.52 | 4,227,686 | -1.96(-8.36%) |
Mar 04, 2022 | 24.31 | 24.44 | 23.32 | 23.49 | 2,440,395 | -1.31(-5.29%) |
Mar 03, 2022 | 25.27 | 25.44 | 24.23 | 24.80 | 2,372,528 | -0.34(-1.37%) |
Mar 02, 2022 | 24.61 | 25.62 | 24.59 | 25.15 | 1,925,453 | +0.96(+3.96%) |
Mar 01, 2022 | 25.61 | 25.89 | 23.95 | 24.19 | 3,114,364 | -1.51(-5.87%) |
Feb 28, 2022 | 25.95 | 26.13 | 25.26 | 25.69 | 2,154,167 | -1.01(-3.80%) |
Feb 25, 2022 | 25.38 | 26.73 | 26.06 | 26.71 | 2,289,589 | +1.55(+6.18%) |
Feb 24, 2022 | 25.01 | 25.24 | 24.26 | 25.15 | 3,516,756 | -0.82(-3.15%) |
Feb 23, 2022 | 26.61 | 27.11 | 25.90 | 25.97 | 2,051,609 | -0.42(-1.61%) |
Feb 22, 2022 | 26.98 | 27.39 | 26.20 | 26.40 | 1,973,835 | -0.57(-2.12%) |
Feb 18, 2022 | 26.97 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 28.38 | 28.59 | 27.24 | 27.25 | 2,219,714 | -1.55(-5.38%) |
Feb 16, 2022 | 28.59 | 29.23 | 28.43 | 28.80 | 1,789,715 | +0.18(+0.61%) |
Feb 15, 2022 | 27.63 | 28.74 | 27.36 | 28.62 | 2,772,027 | +1.15(+4.20%) |
Feb 14, 2022 | 27.63 | 27.79 | 27.06 | 27.47 | 2,883,260 | -0.21(-0.77%) |
Feb 11, 2022 | 29.85 | 30.02 | 27.51 | 27.68 | 8,094,218 | -5.05(-15.42%) |
Feb 10, 2022 | 32.92 | 34.11 | 32.52 | 32.73 | 1,632,174 | -0.53(-1.58%) |
Feb 09, 2022 | 31.98 | 33.35 | 31.98 | 33.25 | 1,111,495 | +1.37(+4.31%) |
Feb 08, 2022 | 30.33 | 31.96 | 30.31 | 31.88 | 1,719,793 | +1.71(+5.66%) |
Feb 07, 2022 | 30.53 | 30.59 | 30.05 | 30.17 | 966,586 | -0.26(-0.85%) |
Feb 04, 2022 | 30.77 | 31.09 | 30.14 | 30.43 | 952,432 | -0.49(-1.58%) |
Feb 03, 2022 | 30.87 | 30.92 | 985,808 | -0.28(-0.89%) | ||
Feb 02, 2022 | 31.15 | 31.37 | 30.53 | 31.20 | 1,320,458 | +0.22(+0.72%) |