Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.71 | 29.90 | 29.05 | 29.10 | 71,031,088 | +1.17(+4.18%) |
Apr 28, 2022 | 27.98 | 28.08 | 27.50 | 27.94 | 40,436,288 | +0.22(+0.78%) |
Apr 27, 2022 | 27.38 | 27.94 | 27.38 | 27.72 | 65,368,220 | +0.86(+3.19%) |
Apr 26, 2022 | 27.30 | 27.32 | 26.85 | 26.86 | 40,180,004 | -0.58(-2.12%) |
Apr 25, 2022 | 26.93 | 27.49 | 26.83 | 27.45 | 57,827,628 | -0.31(-1.12%) |
Apr 22, 2022 | 27.96 | 28.53 | 27.72 | 27.76 | 50,914,488 | +0.25(+0.92%) |
Apr 21, 2022 | 28.28 | 28.39 | 27.45 | 27.50 | 55,096,036 | -0.84(-2.95%) |
Apr 20, 2022 | 29.05 | 29.07 | 28.34 | 28.34 | 47,401,412 | -0.86(-2.93%) |
Apr 19, 2022 | 29.03 | 29.24 | 28.72 | 29.20 | 31,023,882 | -0.29(-0.99%) |
Apr 18, 2022 | 29.43 | 29.64 | 29.14 | 29.49 | 37,055,508 | -0.27(-0.92%) |
Apr 14, 2022 | 30.03 | 30.10 | 29.74 | 29.76 | 26,407,550 | -0.34(-1.13%) |
Apr 13, 2022 | 29.71 | 30.18 | 29.62 | 30.10 | 34,968,532 | +0.57(+1.94%) |
Apr 12, 2022 | 30.04 | 30.07 | 29.48 | 29.53 | 44,050,900 | -0.11(-0.38%) |
Apr 11, 2022 | 29.82 | 30.06 | 29.55 | 29.64 | 52,228,584 | -0.72(-2.39%) |
Apr 08, 2022 | 30.39 | 30.66 | 30.28 | 30.36 | 28,211,006 | +0.03(+0.09%) |
Apr 07, 2022 | 30.61 | 30.70 | 30.13 | 30.34 | 36,604,668 | -0.46(-1.50%) |
Apr 06, 2022 | 31.02 | 31.09 | 30.53 | 30.80 | 46,518,028 | -0.61(-1.95%) |
Apr 05, 2022 | 32.12 | 32.13 | 31.38 | 31.41 | 43,293,748 | -0.88(-2.74%) |
Apr 04, 2022 | 31.95 | 32.35 | 31.77 | 32.29 | 43,271,828 | +1.06(+3.40%) |
Apr 01, 2022 | 31.50 | 31.77 | 31.00 | 31.23 | 57,042,532 | +1.16(+3.85%) |
Mar 31, 2022 | 30.80 | 30.82 | 30.06 | 30.07 | 45,460,712 | -1.10(-3.53%) |
Mar 30, 2022 | 31.14 | 31.62 | 31.10 | 31.17 | 47,849,960 | -0.17(-0.54%) |
Mar 29, 2022 | 31.46 | 31.73 | 31.23 | 31.34 | 47,132,084 | +0.66(+2.15%) |
Mar 28, 2022 | 30.49 | 30.78 | 30.28 | 30.68 | 37,692,140 | +0.47(+1.56%) |
Mar 25, 2022 | 29.94 | 30.32 | 29.80 | 30.21 | 36,603,360 | -0.46(-1.50%) |
Mar 24, 2022 | 30.57 | 30.78 | 30.20 | 30.67 | 56,578,088 | -0.34(-1.09%) |
Mar 23, 2022 | 30.74 | 31.68 | 30.45 | 31.01 | 49,859,812 | -0.20(-0.63%) |
Mar 22, 2022 | 31.00 | 31.45 | 30.83 | 31.21 | 54,097,276 | +1.32(+4.41%) |
Mar 21, 2022 | 29.95 | 30.29 | 29.37 | 29.89 | 84,522,360 | -1.31(-4.19%) |
Mar 18, 2022 | 29.76 | 31.50 | 29.64 | 31.20 | 97,630,616 | +1.47(+4.94%) |
Mar 17, 2022 | 29.85 | 29.86 | 29.02 | 29.73 | 85,410,104 | -1.14(-3.69%) |
Mar 16, 2022 | 28.44 | 31.01 | 28.09 | 30.87 | 177,998,624 | +5.41(+21.24%) |
Mar 15, 2022 | 24.87 | 25.84 | 24.58 | 25.46 | 124,038,664 | -0.05(-0.18%) |
Mar 14, 2022 | 26.12 | 26.49 | 25.45 | 25.51 | 93,665,544 | -1.83(-6.71%) |
Mar 11, 2022 | 28.75 | 28.81 | 27.33 | 27.34 | 57,895,888 | -1.20(-4.22%) |
Mar 10, 2022 | 28.98 | 28.55 | 62,891,176 | -1.35(-4.53%) | ||
Mar 09, 2022 | 29.65 | 29.95 | 29.41 | 29.90 | 42,989,924 | +0.49(+1.66%) |
Mar 08, 2022 | 29.71 | 29.94 | 29.16 | 29.41 | 66,522,788 | -0.42(-1.42%) |
Mar 07, 2022 | 30.31 | 30.65 | 29.84 | 29.84 | 55,912,156 | -1.18(-3.79%) |
Mar 04, 2022 | 31.20 | 31.50 | 30.89 | 31.01 | 40,576,380 | -0.68(-2.14%) |
Mar 03, 2022 | 32.34 | 32.42 | 31.64 | 31.69 | 40,316,044 | -0.83(-2.55%) |
Mar 02, 2022 | 32.76 | 32.79 | 32.19 | 32.52 | 34,703,668 | -0.24(-0.75%) |
Mar 01, 2022 | 32.74 | 33.16 | 32.57 | 32.76 | 40,982,424 | -0.07(-0.20%) |
Feb 28, 2022 | 32.60 | 32.93 | 32.55 | 32.83 | 45,566,480 | -0.30(-0.91%) |
Feb 25, 2022 | 32.75 | 33.17 | 32.61 | 33.13 | 39,564,568 | +0.16(+0.49%) |
Feb 24, 2022 | 31.89 | 33.03 | 31.86 | 32.97 | 50,193,644 | -0.24(-0.74%) |
Feb 23, 2022 | 33.88 | 33.88 | 33.19 | 33.21 | 30,769,984 | -0.40(-1.18%) |
Feb 22, 2022 | 33.77 | 33.96 | 33.48 | 33.61 | 46,096,708 | -0.92(-2.67%) |
Feb 18, 2022 | 34.53 | 0 | -1.02(-2.86%) | |||
Feb 17, 2022 | 35.76 | 36.06 | 35.45 | 35.55 | 35,312,664 | -0.29(-0.81%) |
Feb 16, 2022 | 35.57 | 35.99 | 35.48 | 35.84 | 28,056,612 | +0.23(+0.63%) |
Feb 15, 2022 | 35.26 | 35.63 | 35.20 | 35.61 | 34,843,556 | +0.54(+1.53%) |
Feb 14, 2022 | 35.22 | 35.26 | 34.88 | 35.08 | 34,288,640 | -0.34(-0.96%) |
Feb 11, 2022 | 36.04 | 36.20 | 35.32 | 35.41 | 44,001,212 | -0.61(-1.70%) |
Feb 10, 2022 | 35.91 | 36.59 | 35.86 | 36.03 | 31,477,898 | -0.44(-1.21%) |
Feb 09, 2022 | 36.14 | 36.49 | 35.99 | 36.47 | 37,552,128 | +0.61(+1.71%) |
Feb 08, 2022 | 35.23 | 35.86 | 35.22 | 35.86 | 30,218,636 | +0.35(+0.98%) |
Feb 07, 2022 | 35.55 | 35.69 | 35.37 | 35.51 | 27,643,896 | -0.22(-0.61%) |
Feb 04, 2022 | 35.36 | 35.84 | 35.30 | 35.73 | 36,743,024 | +0.33(+0.93%) |
Feb 03, 2022 | 35.37 | 35.40 | 31,639,052 | -0.22(-0.61%) | ||
Feb 02, 2022 | 36.07 | 36.09 | 35.33 | 35.61 | 26,543,362 | -0.31(-0.86%) |