Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.86 | 27.42 | 25.13 | 25.16 | 3,191,743 | -0.72(-2.78%) |
Apr 28, 2022 | 25.10 | 26.19 | 24.02 | 25.88 | 4,288,269 | +0.77(+3.07%) |
Apr 27, 2022 | 25.87 | 26.54 | 24.86 | 25.11 | 3,642,711 | -0.04(-0.16%) |
Apr 26, 2022 | 27.10 | 27.25 | 25.03 | 25.15 | 4,937,782 | -2.00(-7.37%) |
Apr 25, 2022 | 26.00 | 27.35 | 25.86 | 27.15 | 3,954,992 | +0.22(+0.82%) |
Apr 22, 2022 | 27.64 | 28.50 | 26.36 | 26.93 | 4,409,436 | -0.70(-2.53%) |
Apr 21, 2022 | 32.39 | 33.33 | 27.07 | 27.63 | 10,089,641 | -4.06(-12.81%) |
Apr 20, 2022 | 32.07 | 32.93 | 30.73 | 31.69 | 3,764,766 | -0.34(-1.06%) |
Apr 19, 2022 | 29.81 | 32.08 | 29.38 | 32.03 | 5,457,905 | +2.26(+7.59%) |
Apr 18, 2022 | 29.69 | 30.23 | 28.63 | 29.77 | 3,221,077 | +0.08(+0.27%) |
Apr 14, 2022 | 30.95 | 31.13 | 29.44 | 29.69 | 3,567,976 | -1.20(-3.88%) |
Apr 13, 2022 | 29.55 | 31.19 | 29.09 | 30.89 | 5,691,085 | +1.64(+5.61%) |
Apr 12, 2022 | 31.21 | 31.60 | 28.96 | 29.25 | 4,872,225 | -1.06(-3.50%) |
Apr 11, 2022 | 30.77 | 31.74 | 29.41 | 30.31 | 6,186,472 | -0.77(-2.48%) |
Apr 08, 2022 | 33.58 | 33.67 | 30.00 | 31.08 | 12,912,019 | -2.48(-7.39%) |
Apr 07, 2022 | 33.46 | 34.87 | 32.39 | 33.56 | 4,316,593 | +0.29(+0.87%) |
Apr 06, 2022 | 34.21 | 34.41 | 32.25 | 33.27 | 5,828,482 | -1.36(-3.93%) |
Apr 05, 2022 | 38.98 | 39.60 | 34.43 | 34.63 | 7,921,528 | -4.14(-10.68%) |
Apr 04, 2022 | 39.56 | 40.39 | 37.90 | 38.77 | 5,456,045 | -0.17(-0.44%) |
Apr 01, 2022 | 39.16 | 39.60 | 37.35 | 38.94 | 8,682,925 | +0.45(+1.17%) |
Mar 31, 2022 | 37.00 | 40.14 | 35.63 | 38.49 | 15,592,661 | +1.63(+4.42%) |
Mar 30, 2022 | 33.19 | 38.70 | 32.61 | 36.86 | 17,323,136 | +3.91(+11.87%) |
Mar 29, 2022 | 32.60 | 34.14 | 32.26 | 32.95 | 2,966,411 | -0.10(-0.30%) |
Mar 28, 2022 | 34.56 | 34.77 | 32.17 | 33.05 | 3,795,339 | -1.42(-4.12%) |
Mar 25, 2022 | 34.86 | 35.68 | 33.44 | 34.47 | 3,612,845 | -0.33(-0.95%) |
Mar 24, 2022 | 32.34 | 34.81 | 32.34 | 34.80 | 6,130,723 | +2.56(+7.94%) |
Mar 23, 2022 | 31.77 | 33.28 | 31.47 | 32.24 | 4,264,082 | -0.05(-0.15%) |
Mar 22, 2022 | 30.52 | 32.46 | 30.52 | 32.29 | 6,437,386 | +2.04(+6.74%) |
Mar 21, 2022 | 28.06 | 31.15 | 28.03 | 30.25 | 6,529,422 | +2.20(+7.84%) |
Mar 18, 2022 | 27.55 | 28.78 | 27.06 | 28.05 | 3,028,432 | +0.32(+1.15%) |
Mar 17, 2022 | 26.17 | 27.88 | 26.12 | 27.73 | 2,921,589 | +0.86(+3.20%) |
Mar 16, 2022 | 25.83 | 27.46 | 25.07 | 26.87 | 4,026,472 | +1.63(+6.46%) |
Mar 15, 2022 | 24.34 | 25.27 | 23.76 | 25.24 | 2,649,710 | +0.97(+4.00%) |
Mar 14, 2022 | 26.51 | 26.56 | 24.18 | 24.27 | 4,135,784 | -2.67(-9.91%) |
Mar 11, 2022 | 28.70 | 29.30 | 26.91 | 26.94 | 3,760,001 | -1.62(-5.67%) |
Mar 10, 2022 | 27.10 | 28.56 | 4,395,697 | +0.30(+1.06%) | ||
Mar 09, 2022 | 26.32 | 28.32 | 26.16 | 28.26 | 5,422,380 | +2.20(+8.44%) |
Mar 08, 2022 | 23.93 | 26.29 | 23.72 | 26.06 | 4,987,948 | +2.21(+9.27%) |
Mar 07, 2022 | 24.79 | 25.59 | 23.84 | 23.85 | 2,763,823 | -0.97(-3.91%) |
Mar 04, 2022 | 25.42 | 25.98 | 24.28 | 24.82 | 3,013,015 | -1.18(-4.54%) |
Mar 03, 2022 | 27.65 | 27.72 | 25.80 | 26.00 | 2,916,897 | -1.38(-5.04%) |
Mar 02, 2022 | 27.46 | 27.94 | 26.52 | 27.38 | 2,163,598 | +0.34(+1.26%) |
Mar 01, 2022 | 28.86 | 29.00 | 26.59 | 27.04 | 3,255,592 | -1.50(-5.26%) |
Feb 28, 2022 | 28.67 | 29.46 | 27.92 | 28.54 | 3,395,803 | -0.20(-0.70%) |
Feb 25, 2022 | 27.59 | 28.74 | 27.25 | 28.74 | 3,436,461 | +1.66(+6.13%) |
Feb 24, 2022 | 24.00 | 27.14 | 23.92 | 27.08 | 3,519,845 | +1.44(+5.62%) |
Feb 23, 2022 | 26.73 | 27.57 | 25.60 | 25.64 | 2,430,242 | -0.75(-2.84%) |
Feb 22, 2022 | 26.20 | 27.73 | 25.99 | 26.39 | 3,219,272 | -0.80(-2.94%) |
Feb 18, 2022 | 27.19 | 0 | -1.30(-4.56%) | |||
Feb 17, 2022 | 30.00 | 30.15 | 28.19 | 28.49 | 3,482,488 | -2.26(-7.35%) |
Feb 16, 2022 | 29.98 | 31.15 | 29.50 | 30.75 | 3,168,580 | +0.50(+1.65%) |
Feb 15, 2022 | 28.29 | 30.27 | 28.28 | 30.25 | 4,872,314 | +2.78(+10.12%) |
Feb 14, 2022 | 27.25 | 28.64 | 27.14 | 27.47 | 2,228,395 | -0.35(-1.26%) |
Feb 11, 2022 | 28.71 | 29.10 | 27.30 | 27.82 | 3,007,667 | -0.96(-3.34%) |
Feb 10, 2022 | 28.10 | 29.86 | 28.10 | 28.78 | 3,253,643 | -0.58(-1.98%) |
Feb 09, 2022 | 28.70 | 29.49 | 28.29 | 29.36 | 3,057,760 | +1.09(+3.86%) |
Feb 08, 2022 | 26.91 | 28.32 | 26.30 | 28.27 | 2,364,843 | +1.36(+5.05%) |
Feb 07, 2022 | 26.50 | 27.33 | 26.26 | 26.91 | 1,759,800 | +0.58(+2.20%) |
Feb 04, 2022 | 25.22 | 26.50 | 24.90 | 26.33 | 1,721,026 | +1.05(+4.15%) |
Feb 03, 2022 | 25.40 | 26.15 | 25.28 | 1,769,646 | -0.84(-3.22%) | |
Feb 02, 2022 | 27.19 | 27.34 | 25.85 | 26.12 | 1,959,901 | -0.90(-3.33%) |