Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.38 | 32.23 | 30.98 | 31.06 | 1,668,602 | -0.18(-0.57%) |
Apr 28, 2022 | 31.08 | 31.25 | 30.24 | 31.24 | 1,837,670 | +0.58(+1.90%) |
Apr 27, 2022 | 30.66 | 31.57 | 30.37 | 30.65 | 1,643,355 | +0.35(+1.15%) |
Apr 26, 2022 | 31.15 | 31.18 | 30.27 | 30.31 | 1,291,733 | -0.96(-3.06%) |
Apr 25, 2022 | 31.15 | 31.36 | 29.61 | 31.26 | 1,581,289 | -0.41(-1.30%) |
Apr 22, 2022 | 32.79 | 32.82 | 31.60 | 31.68 | 1,301,210 | -1.31(-3.96%) |
Apr 21, 2022 | 33.89 | 34.34 | 32.86 | 32.98 | 1,152,754 | -0.50(-1.49%) |
Apr 20, 2022 | 33.16 | 33.86 | 32.89 | 33.48 | 1,253,584 | +0.28(+0.85%) |
Apr 19, 2022 | 31.71 | 33.37 | 31.61 | 33.20 | 1,295,830 | +1.53(+4.83%) |
Apr 18, 2022 | 31.63 | 32.16 | 31.51 | 31.67 | 1,036,471 | -0.08(-0.24%) |
Apr 14, 2022 | 31.81 | 32.21 | 31.42 | 31.74 | 1,426,143 | +0.34(+1.08%) |
Apr 13, 2022 | 30.52 | 31.42 | 30.52 | 31.40 | 1,175,751 | +0.87(+2.86%) |
Apr 12, 2022 | 30.84 | 31.27 | 30.41 | 30.53 | 1,164,283 | +0.07(+0.22%) |
Apr 11, 2022 | 30.41 | 31.35 | 30.23 | 30.47 | 1,876,971 | +0.13(+0.43%) |
Apr 08, 2022 | 29.85 | 30.61 | 29.70 | 30.33 | 1,650,510 | +0.64(+2.15%) |
Apr 07, 2022 | 29.78 | 29.87 | 28.73 | 29.70 | 1,421,730 | -0.30(-1.00%) |
Apr 06, 2022 | 30.30 | 30.32 | 29.53 | 30.00 | 1,583,151 | -0.63(-2.05%) |
Apr 05, 2022 | 30.05 | 30.74 | 30.02 | 30.63 | 2,465,011 | +0.27(+0.90%) |
Apr 04, 2022 | 30.35 | 30.51 | 29.83 | 30.35 | 1,261,313 | +0.06(+0.19%) |
Apr 01, 2022 | 30.03 | 30.49 | 29.98 | 30.30 | 1,273,808 | +0.73(+2.48%) |
Mar 31, 2022 | 30.28 | 30.60 | 29.56 | 29.56 | 1,303,604 | -0.70(-2.33%) |
Mar 30, 2022 | 30.32 | 30.67 | 30.05 | 30.27 | 1,355,614 | +0.05(+0.16%) |
Mar 29, 2022 | 30.01 | 30.61 | 29.70 | 30.22 | 2,091,817 | +0.51(+1.71%) |
Mar 28, 2022 | 29.98 | 30.05 | 29.36 | 29.71 | 945,780 | -0.37(-1.22%) |
Mar 25, 2022 | 29.88 | 30.19 | 29.70 | 30.08 | 1,178,115 | +0.01(+0.03%) |
Mar 24, 2022 | 29.09 | 30.19 | 28.83 | 30.07 | 1,800,459 | +1.38(+4.81%) |
Mar 23, 2022 | 28.39 | 29.03 | 28.25 | 28.69 | 1,452,509 | +0.01(+0.03%) |
Mar 22, 2022 | 28.45 | 28.88 | 28.18 | 28.68 | 1,838,283 | +0.57(+2.04%) |
Mar 21, 2022 | 28.25 | 28.73 | 27.59 | 28.11 | 1,828,179 | -0.15(-0.53%) |
Mar 18, 2022 | 27.15 | 28.35 | 26.96 | 28.26 | 8,575,836 | +0.86(+3.15%) |
Mar 17, 2022 | 26.73 | 27.59 | 26.73 | 27.39 | 2,022,842 | +0.31(+1.14%) |
Mar 16, 2022 | 26.59 | 27.30 | 26.48 | 27.08 | 2,896,818 | +1.11(+4.27%) |
Mar 15, 2022 | 25.90 | 26.21 | 25.05 | 25.98 | 2,493,130 | +0.08(+0.33%) |
Mar 14, 2022 | 25.50 | 26.64 | 25.45 | 25.89 | 3,461,884 | +1.14(+4.59%) |
Mar 11, 2022 | 24.59 | 25.45 | 24.59 | 24.76 | 2,978,017 | +0.45(+1.85%) |
Mar 10, 2022 | 23.45 | 24.45 | 23.36 | 24.30 | 2,483,987 | +0.39(+1.61%) |
Mar 09, 2022 | 23.28 | 24.28 | 22.96 | 23.92 | 2,814,754 | +1.66(+7.47%) |
Mar 08, 2022 | 22.28 | 23.04 | 21.19 | 22.26 | 4,547,936 | +0.54(+2.51%) |
Mar 07, 2022 | 23.68 | 23.69 | 21.67 | 21.71 | 4,190,873 | -1.98(-8.36%) |
Mar 04, 2022 | 24.52 | 24.65 | 23.52 | 23.69 | 2,419,144 | -1.32(-5.29%) |
Mar 03, 2022 | 25.49 | 25.67 | 24.45 | 25.02 | 2,351,868 | -0.35(-1.37%) |
Mar 02, 2022 | 24.83 | 25.84 | 24.80 | 25.37 | 1,908,686 | +0.97(+3.96%) |
Mar 01, 2022 | 25.84 | 26.11 | 24.16 | 24.40 | 3,087,245 | -1.52(-5.87%) |
Feb 28, 2022 | 26.17 | 26.36 | 25.48 | 25.92 | 2,135,409 | -1.02(-3.80%) |
Feb 25, 2022 | 25.60 | 26.96 | 26.29 | 26.94 | 2,269,652 | +1.57(+6.18%) |
Feb 24, 2022 | 25.23 | 25.46 | 24.47 | 25.38 | 3,486,133 | -0.83(-3.15%) |
Feb 23, 2022 | 26.84 | 27.35 | 26.13 | 26.20 | 2,033,744 | -0.43(-1.61%) |
Feb 22, 2022 | 27.22 | 27.64 | 26.43 | 26.63 | 1,956,648 | -0.58(-2.12%) |
Feb 18, 2022 | 27.21 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 28.63 | 28.85 | 27.48 | 27.49 | 2,200,385 | -1.56(-5.38%) |
Feb 16, 2022 | 28.85 | 29.48 | 28.68 | 29.05 | 1,774,130 | +0.18(+0.61%) |
Feb 15, 2022 | 27.88 | 28.99 | 27.60 | 28.87 | 2,747,889 | +1.16(+4.20%) |
Feb 14, 2022 | 27.88 | 28.04 | 27.30 | 27.71 | 2,858,153 | -0.21(-0.77%) |
Feb 11, 2022 | 30.11 | 30.28 | 27.75 | 27.92 | 8,023,736 | -5.09(-15.42%) |
Feb 10, 2022 | 33.21 | 34.41 | 32.81 | 33.02 | 1,617,961 | -0.53(-1.58%) |
Feb 09, 2022 | 32.26 | 33.64 | 32.26 | 33.55 | 1,101,816 | +1.39(+4.31%) |
Feb 08, 2022 | 30.60 | 32.24 | 30.58 | 32.16 | 1,704,817 | +1.72(+5.66%) |
Feb 07, 2022 | 30.80 | 30.86 | 30.32 | 30.44 | 958,169 | -0.26(-0.85%) |
Feb 04, 2022 | 31.04 | 31.36 | 30.40 | 30.70 | 944,139 | -0.49(-1.58%) |
Feb 03, 2022 | 31.14 | 31.19 | 977,223 | -0.28(-0.89%) | ||
Feb 02, 2022 | 31.42 | 31.65 | 30.80 | 31.47 | 1,308,960 | +0.22(+0.71%) |