Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.70 | 28.84 | 27.37 | 27.45 | 50,221,516 | -0.56(-2.00%) |
Apr 28, 2022 | 27.61 | 28.18 | 27.20 | 28.02 | 34,532,052 | +0.36(+1.30%) |
Apr 27, 2022 | 27.52 | 27.99 | 27.37 | 27.66 | 36,463,056 | +0.36(+1.32%) |
Apr 26, 2022 | 27.99 | 28.01 | 27.24 | 27.30 | 44,306,760 | -1.27(-4.43%) |
Apr 25, 2022 | 28.44 | 28.79 | 27.83 | 28.56 | 51,129,200 | -0.55(-1.90%) |
Apr 22, 2022 | 30.19 | 30.20 | 28.90 | 29.11 | 53,171,376 | -1.32(-4.32%) |
Apr 21, 2022 | 31.28 | 31.37 | 30.18 | 30.43 | 34,929,048 | -0.82(-2.63%) |
Apr 20, 2022 | 31.12 | 31.28 | 30.91 | 31.25 | 27,290,928 | +0.10(+0.32%) |
Apr 19, 2022 | 31.10 | 31.38 | 30.80 | 31.15 | 22,543,780 | -0.26(-0.83%) |
Apr 18, 2022 | 31.32 | 31.54 | 31.16 | 31.41 | 17,839,100 | +0.21(+0.67%) |
Apr 14, 2022 | 31.26 | 31.31 | 30.96 | 31.20 | 33,096,148 | -0.30(-0.96%) |
Apr 13, 2022 | 31.35 | 31.82 | 31.32 | 31.50 | 27,624,474 | +0.04(+0.13%) |
Apr 12, 2022 | 32.20 | 32.26 | 31.36 | 31.46 | 31,591,666 | -0.04(-0.13%) |
Apr 11, 2022 | 31.63 | 31.69 | 31.37 | 31.50 | 21,125,438 | -0.22(-0.69%) |
Apr 08, 2022 | 31.44 | 31.82 | 31.03 | 31.72 | 25,352,654 | +0.08(+0.24%) |
Apr 07, 2022 | 31.46 | 31.82 | 31.15 | 31.64 | 29,548,926 | +0.08(+0.27%) |
Apr 06, 2022 | 31.74 | 31.89 | 31.22 | 31.56 | 52,726,748 | -0.54(-1.70%) |
Apr 05, 2022 | 32.87 | 33.12 | 32.04 | 32.10 | 36,436,872 | -1.01(-3.04%) |
Apr 04, 2022 | 33.09 | 33.17 | 32.84 | 33.11 | 25,159,572 | +0.32(+0.97%) |
Apr 01, 2022 | 32.36 | 32.88 | 32.36 | 32.79 | 37,910,248 | +1.11(+3.52%) |
Mar 31, 2022 | 31.95 | 32.10 | 31.68 | 31.68 | 27,372,098 | +0.06(+0.19%) |
Mar 30, 2022 | 31.78 | 31.93 | 31.49 | 31.62 | 25,929,944 | -0.10(-0.32%) |
Mar 29, 2022 | 31.72 | 31.91 | 31.41 | 31.72 | 27,581,782 | +0.39(+1.23%) |
Mar 28, 2022 | 31.28 | 31.42 | 30.85 | 31.33 | 27,562,882 | -0.24(-0.77%) |
Mar 25, 2022 | 31.42 | 31.61 | 31.23 | 31.58 | 23,514,408 | +0.47(+1.51%) |
Mar 24, 2022 | 30.68 | 31.23 | 30.51 | 31.11 | 32,335,038 | +0.54(+1.78%) |
Mar 23, 2022 | 30.16 | 30.78 | 30.13 | 30.56 | 23,740,082 | +0.44(+1.47%) |
Mar 22, 2022 | 30.16 | 30.22 | 29.86 | 30.12 | 22,005,224 | +0.34(+1.13%) |
Mar 21, 2022 | 29.44 | 29.82 | 29.38 | 29.78 | 27,052,290 | +0.75(+2.60%) |
Mar 18, 2022 | 28.18 | 29.06 | 28.02 | 29.03 | 41,415,732 | +0.70(+2.45%) |
Mar 17, 2022 | 27.73 | 28.43 | 27.56 | 28.33 | 34,156,136 | +0.74(+2.67%) |
Mar 16, 2022 | 27.19 | 27.62 | 26.85 | 27.60 | 28,977,646 | +0.92(+3.45%) |
Mar 15, 2022 | 26.73 | 26.99 | 26.53 | 26.68 | 32,273,888 | -0.58(-2.12%) |
Mar 14, 2022 | 28.03 | 28.04 | 27.09 | 27.25 | 34,736,296 | -0.70(-2.52%) |
Mar 11, 2022 | 28.81 | 28.85 | 27.85 | 27.96 | 35,388,764 | -0.73(-2.54%) |
Mar 10, 2022 | 27.97 | 28.71 | 28.69 | 22,106,330 | +0.08(+0.29%) | |
Mar 09, 2022 | 28.49 | 28.78 | 28.39 | 28.60 | 27,993,364 | +0.75(+2.71%) |
Mar 08, 2022 | 27.95 | 28.17 | 27.61 | 27.85 | 30,818,358 | +0.18(+0.64%) |
Mar 07, 2022 | 28.72 | 28.74 | 27.64 | 27.67 | 53,351,068 | -1.06(-3.67%) |
Mar 04, 2022 | 28.36 | 28.75 | 28.17 | 28.73 | 34,692,892 | -0.23(-0.81%) |
Mar 03, 2022 | 29.03 | 29.12 | 28.74 | 28.96 | 37,816,564 | +0.49(+1.74%) |
Mar 02, 2022 | 27.83 | 28.58 | 27.35 | 28.47 | 45,863,804 | +0.90(+3.28%) |
Mar 01, 2022 | 27.56 | 28.32 | 27.27 | 27.56 | 43,008,488 | +0.01(+0.03%) |
Feb 28, 2022 | 27.10 | 27.81 | 27.03 | 27.56 | 24,641,912 | -0.14(-0.51%) |
Feb 25, 2022 | 27.07 | 27.71 | 27.15 | 27.70 | 29,533,416 | +0.32(+1.16%) |
Feb 24, 2022 | 26.80 | 27.52 | 26.55 | 27.38 | 67,570,656 | -0.70(-2.48%) |
Feb 23, 2022 | 28.38 | 28.42 | 28.01 | 28.07 | 31,443,770 | +0.05(+0.18%) |
Feb 22, 2022 | 28.01 | 28.18 | 27.80 | 28.02 | 34,000,256 | +0.44(+1.61%) |
Feb 18, 2022 | 27.58 | 0 | +0.01(+0.03%) | |||
Feb 17, 2022 | 27.92 | 27.93 | 27.49 | 27.57 | 29,557,124 | -0.61(-2.17%) |
Feb 16, 2022 | 28.00 | 28.33 | 27.96 | 28.18 | 30,106,108 | +0.28(+0.99%) |
Feb 15, 2022 | 27.74 | 27.91 | 27.54 | 27.91 | 27,621,718 | +0.45(+1.65%) |
Feb 14, 2022 | 27.50 | 27.62 | 27.30 | 27.45 | 33,536,936 | +0.21(+0.77%) |
Feb 11, 2022 | 27.44 | 27.93 | 27.07 | 27.25 | 65,685,116 | +0.08(+0.28%) |
Feb 10, 2022 | 27.11 | 27.59 | 27.09 | 27.17 | 34,177,716 | +0.18(+0.65%) |
Feb 09, 2022 | 26.73 | 27.22 | 26.68 | 26.99 | 26,218,802 | +0.09(+0.34%) |
Feb 08, 2022 | 26.62 | 26.90 | 26.49 | 26.90 | 24,496,976 | +0.05(+0.19%) |
Feb 07, 2022 | 26.56 | 26.97 | 26.52 | 26.85 | 28,188,764 | +0.31(+1.17%) |
Feb 04, 2022 | 26.27 | 26.65 | 26.16 | 26.54 | 32,648,820 | -0.01(-0.03%) |
Feb 03, 2022 | 26.42 | 26.36 | 26.55 | 36,128,744 | -0.21(-0.78%) | |
Feb 02, 2022 | 26.77 | 26.82 | 26.43 | 26.76 | 39,792,996 | -0.18(-0.65%) |