Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.55 | 26.46 | 24.62 | 24.74 | 2,404,508 | -0.96(-3.74%) |
Apr 28, 2022 | 25.49 | 26.05 | 24.81 | 25.70 | 1,730,742 | +0.45(+1.78%) |
Apr 27, 2022 | 25.89 | 26.93 | 25.15 | 25.25 | 2,694,655 | -0.65(-2.51%) |
Apr 26, 2022 | 26.90 | 27.11 | 25.54 | 25.90 | 2,283,915 | -1.42(-5.20%) |
Apr 25, 2022 | 26.47 | 27.37 | 26.19 | 27.32 | 2,202,217 | +0.58(+2.17%) |
Apr 22, 2022 | 27.88 | 28.26 | 26.55 | 26.74 | 2,312,151 | -1.25(-4.47%) |
Apr 21, 2022 | 30.22 | 30.58 | 27.89 | 27.99 | 2,540,384 | -1.67(-5.63%) |
Apr 20, 2022 | 32.06 | 32.09 | 29.63 | 29.66 | 3,043,028 | -2.52(-7.83%) |
Apr 19, 2022 | 31.44 | 32.65 | 31.44 | 32.18 | 1,445,254 | +0.67(+2.13%) |
Apr 18, 2022 | 32.16 | 32.47 | 31.47 | 31.51 | 2,508,218 | -0.85(-2.63%) |
Apr 14, 2022 | 32.68 | 32.94 | 31.89 | 32.36 | 1,346,768 | -0.14(-0.43%) |
Apr 13, 2022 | 32.28 | 33.21 | 32.13 | 32.50 | 2,138,844 | +0.18(+0.56%) |
Apr 12, 2022 | 33.21 | 34.83 | 32.08 | 32.32 | 4,420,247 | -2.97(-8.42%) |
Apr 11, 2022 | 34.69 | 36.03 | 34.45 | 35.29 | 1,413,272 | +0.09(+0.26%) |
Apr 08, 2022 | 34.95 | 35.67 | 34.80 | 35.20 | 1,409,191 | -0.06(-0.17%) |
Apr 07, 2022 | 35.45 | 36.30 | 34.80 | 35.26 | 1,808,239 | -0.31(-0.87%) |
Apr 06, 2022 | 35.68 | 36.14 | 34.73 | 35.57 | 2,167,761 | -0.64(-1.77%) |
Apr 05, 2022 | 37.11 | 37.64 | 36.15 | 36.21 | 1,787,500 | -0.82(-2.21%) |
Apr 04, 2022 | 36.74 | 37.18 | 36.31 | 37.03 | 1,937,651 | +0.51(+1.40%) |
Apr 01, 2022 | 36.56 | 37.07 | 36.31 | 36.52 | 1,868,251 | +0.24(+0.66%) |
Mar 31, 2022 | 36.17 | 36.68 | 36.00 | 36.28 | 1,948,758 | +0.24(+0.67%) |
Mar 30, 2022 | 35.96 | 36.40 | 35.74 | 36.04 | 1,487,846 | -0.39(-1.07%) |
Mar 29, 2022 | 36.34 | 36.83 | 35.77 | 36.43 | 2,127,279 | +0.61(+1.70%) |
Mar 28, 2022 | 35.46 | 36.52 | 35.15 | 35.82 | 1,741,889 | +0.41(+1.16%) |
Mar 25, 2022 | 35.80 | 35.80 | 34.90 | 35.41 | 1,952,220 | -0.33(-0.92%) |
Mar 24, 2022 | 34.25 | 35.75 | 34.21 | 35.74 | 2,169,968 | +1.53(+4.47%) |
Mar 23, 2022 | 33.77 | 35.09 | 33.43 | 34.21 | 1,712,042 | -0.11(-0.32%) |
Mar 22, 2022 | 33.55 | 34.57 | 33.55 | 34.32 | 1,935,696 | +0.70(+2.08%) |
Mar 21, 2022 | 33.60 | 34.16 | 32.95 | 33.62 | 2,300,500 | -0.11(-0.33%) |
Mar 18, 2022 | 32.74 | 33.80 | 32.39 | 33.73 | 3,794,524 | +0.85(+2.59%) |
Mar 17, 2022 | 31.91 | 32.90 | 31.59 | 32.88 | 2,529,002 | +1.06(+3.33%) |
Mar 16, 2022 | 31.37 | 31.88 | 30.83 | 31.82 | 2,455,385 | +1.01(+3.28%) |
Mar 15, 2022 | 30.27 | 31.08 | 30.00 | 30.81 | 2,122,485 | +0.63(+2.09%) |
Mar 14, 2022 | 29.81 | 31.22 | 29.59 | 30.18 | 2,825,360 | +0.11(+0.37%) |
Mar 11, 2022 | 30.86 | 30.88 | 29.83 | 30.07 | 2,834,392 | -0.57(-1.86%) |
Mar 10, 2022 | 30.46 | 31.14 | 29.91 | 30.64 | 2,087,697 | -0.28(-0.91%) |
Mar 09, 2022 | 30.56 | 31.93 | 30.06 | 30.92 | 2,447,948 | +0.67(+2.21%) |
Mar 08, 2022 | 30.10 | 31.08 | 30.00 | 30.25 | 2,590,901 | -0.01(-0.03%) |
Mar 07, 2022 | 30.94 | 31.32 | 30.08 | 30.26 | 3,140,331 | -0.48(-1.56%) |
Mar 04, 2022 | 30.62 | 31.26 | 30.35 | 30.74 | 2,439,171 | +0.11(+0.36%) |
Mar 03, 2022 | 31.83 | 32.17 | 30.50 | 30.63 | 2,704,218 | -1.24(-3.89%) |
Mar 02, 2022 | 31.11 | 32.09 | 30.84 | 31.87 | 2,528,987 | +0.53(+1.69%) |
Mar 01, 2022 | 31.05 | 32.23 | 30.97 | 31.34 | 2,294,751 | +0.07(+0.22%) |
Feb 28, 2022 | 30.70 | 31.60 | 30.48 | 31.27 | 2,951,405 | +0.26(+0.84%) |
Feb 25, 2022 | 30.50 | 31.02 | 30.12 | 31.01 | 3,117,732 | +0.32(+1.04%) |
Feb 24, 2022 | 27.87 | 30.85 | 27.81 | 30.69 | 4,123,912 | +1.57(+5.39%) |
Feb 23, 2022 | 28.80 | 29.97 | 28.58 | 29.12 | 3,664,089 | +1.09(+3.89%) |
Feb 22, 2022 | 27.86 | 28.75 | 27.58 | 28.03 | 2,036,917 | -0.26(-0.92%) |
Feb 18, 2022 | 28.29 | 0 | -0.63(-2.18%) | |||
Feb 17, 2022 | 29.74 | 29.80 | 28.81 | 28.92 | 1,924,585 | -1.00(-3.34%) |
Feb 16, 2022 | 30.30 | 30.49 | 29.55 | 29.92 | 2,515,765 | -0.85(-2.76%) |
Feb 15, 2022 | 30.87 | 31.40 | 30.59 | 30.77 | 2,340,839 | +0.33(+1.08%) |
Feb 14, 2022 | 30.45 | 31.44 | 30.25 | 30.44 | 2,847,742 | -0.29(-0.94%) |
Feb 11, 2022 | 31.73 | 32.30 | 30.40 | 30.73 | 2,846,317 | -0.87(-2.75%) |
Feb 10, 2022 | 32.32 | 32.97 | 31.34 | 31.60 | 4,503,140 | -1.41(-4.27%) |
Feb 09, 2022 | 31.09 | 33.09 | 30.83 | 33.01 | 7,842,991 | +1.38(+4.36%) |
Feb 08, 2022 | 28.87 | 31.90 | 27.75 | 31.63 | 20,993,140 | +4.36(+15.99%) |
Feb 07, 2022 | 26.34 | 27.68 | 26.26 | 27.27 | 9,306,035 | +0.96(+3.65%) |
Feb 04, 2022 | 25.06 | 26.46 | 24.72 | 26.31 | 3,308,726 | +1.39(+5.58%) |
Feb 03, 2022 | 25.55 | 24.86 | 24.92 | 2,823,298 | -1.13(-4.34%) | |
Feb 02, 2022 | 27.64 | 27.64 | 25.93 | 26.05 | 2,039,523 | -1.16(-4.26%) |