Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.65 | 33.25 | 31.71 | 31.79 | 10,191,388 | -0.84(-2.58%) |
Apr 28, 2022 | 30.41 | 32.67 | 30.20 | 32.63 | 22,339,832 | +3.55(+12.20%) |
Apr 27, 2022 | 28.13 | 29.19 | 27.74 | 29.08 | 7,397,566 | +1.06(+3.79%) |
Apr 26, 2022 | 27.85 | 28.50 | 27.48 | 28.02 | 7,722,861 | +0.37(+1.34%) |
Apr 25, 2022 | 27.54 | 27.85 | 26.81 | 27.65 | 8,807,221 | -0.92(-3.22%) |
Apr 22, 2022 | 29.19 | 29.44 | 28.44 | 28.57 | 6,380,451 | -0.88(-3.00%) |
Apr 21, 2022 | 30.73 | 31.03 | 29.28 | 29.45 | 7,181,529 | -1.08(-3.53%) |
Apr 20, 2022 | 30.38 | 30.69 | 30.17 | 30.53 | 5,799,803 | +0.41(+1.35%) |
Apr 19, 2022 | 29.98 | 30.63 | 29.88 | 30.12 | 5,695,250 | -0.18(-0.58%) |
Apr 18, 2022 | 30.02 | 30.61 | 29.87 | 30.30 | 5,202,206 | +0.44(+1.48%) |
Apr 14, 2022 | 29.51 | 30.07 | 29.43 | 29.86 | 4,680,600 | +0.25(+0.84%) |
Apr 13, 2022 | 29.23 | 29.71 | 28.98 | 29.61 | 6,170,318 | +0.67(+2.32%) |
Apr 12, 2022 | 28.87 | 29.45 | 28.87 | 28.94 | 5,457,136 | +0.61(+2.15%) |
Apr 11, 2022 | 28.58 | 28.83 | 28.06 | 28.33 | 7,200,822 | -0.70(-2.41%) |
Apr 08, 2022 | 28.81 | 29.41 | 28.78 | 29.03 | 6,368,413 | +0.15(+0.52%) |
Apr 07, 2022 | 28.65 | 28.91 | 28.02 | 28.88 | 7,817,384 | +0.23(+0.80%) |
Apr 06, 2022 | 29.45 | 29.69 | 28.49 | 28.65 | 7,506,651 | -0.53(-1.82%) |
Apr 05, 2022 | 29.74 | 30.25 | 29.14 | 29.18 | 6,319,444 | -0.39(-1.32%) |
Apr 04, 2022 | 29.33 | 29.61 | 29.05 | 29.57 | 6,999,469 | +0.58(+2.01%) |
Apr 01, 2022 | 28.69 | 29.27 | 28.66 | 28.98 | 4,673,596 | +0.16(+0.55%) |
Mar 31, 2022 | 28.88 | 29.48 | 28.81 | 28.82 | 7,545,191 | -0.45(-1.54%) |
Mar 30, 2022 | 29.26 | 29.47 | 28.86 | 29.27 | 8,159,030 | +0.45(+1.56%) |
Mar 29, 2022 | 28.18 | 28.91 | 27.83 | 28.82 | 10,141,471 | -0.14(-0.49%) |
Mar 28, 2022 | 29.29 | 29.40 | 28.86 | 28.96 | 7,676,714 | -1.15(-3.82%) |
Mar 25, 2022 | 28.89 | 30.15 | 28.88 | 30.11 | 10,615,683 | +1.02(+3.50%) |
Mar 24, 2022 | 29.22 | 29.41 | 28.88 | 29.10 | 7,120,421 | -0.04(-0.15%) |
Mar 23, 2022 | 29.09 | 29.59 | 29.06 | 29.14 | 8,206,142 | +0.46(+1.60%) |
Mar 22, 2022 | 28.73 | 28.81 | 28.39 | 28.68 | 5,890,541 | -0.03(-0.09%) |
Mar 21, 2022 | 27.98 | 28.73 | 27.96 | 28.71 | 8,067,037 | +1.19(+4.31%) |
Mar 18, 2022 | 27.45 | 27.74 | 27.28 | 27.52 | 6,140,203 | -0.04(-0.16%) |
Mar 17, 2022 | 27.12 | 27.63 | 26.98 | 27.57 | 11,478,645 | +1.11(+4.18%) |
Mar 16, 2022 | 26.66 | 26.79 | 26.18 | 26.46 | 10,382,598 | +0.19(+0.71%) |
Mar 15, 2022 | 26.05 | 26.56 | 25.82 | 26.28 | 10,595,798 | -0.90(-3.32%) |
Mar 14, 2022 | 27.54 | 27.77 | 26.69 | 27.18 | 10,214,836 | -0.91(-3.24%) |
Mar 11, 2022 | 27.91 | 28.59 | 27.85 | 28.09 | 8,618,556 | +0.06(+0.22%) |
Mar 10, 2022 | 28.12 | 27.83 | 28.03 | 11,507,635 | +0.35(+1.28%) | |
Mar 09, 2022 | 28.08 | 28.51 | 27.32 | 27.67 | 11,851,689 | -0.80(-2.80%) |
Mar 08, 2022 | 29.57 | 29.73 | 27.93 | 28.47 | 16,342,463 | -0.59(-2.04%) |
Mar 07, 2022 | 28.17 | 29.44 | 28.17 | 29.06 | 17,346,502 | +1.23(+4.42%) |
Mar 04, 2022 | 27.28 | 27.84 | 27.14 | 27.83 | 11,338,472 | +0.47(+1.71%) |
Mar 03, 2022 | 27.06 | 27.64 | 26.99 | 27.36 | 14,956,333 | +0.06(+0.23%) |
Mar 02, 2022 | 27.35 | 27.65 | 27.20 | 27.30 | 12,125,293 | +0.46(+1.72%) |
Mar 01, 2022 | 27.07 | 27.48 | 26.56 | 26.84 | 16,740,083 | +0.20(+0.75%) |
Feb 28, 2022 | 26.01 | 26.69 | 25.87 | 26.64 | 9,826,470 | +0.64(+2.45%) |
Feb 25, 2022 | 25.27 | 26.00 | 25.48 | 26.00 | 13,076,197 | +0.76(+3.01%) |
Feb 24, 2022 | 25.77 | 25.81 | 24.64 | 25.24 | 9,585,943 | -0.17(-0.65%) |
Feb 23, 2022 | 25.55 | 25.91 | 25.27 | 25.41 | 6,169,605 | +0.06(+0.24%) |
Feb 22, 2022 | 26.04 | 26.12 | 24.93 | 25.35 | 15,490,527 | -0.02(-0.07%) |
Feb 18, 2022 | 25.36 | 0 | -0.51(-1.99%) | |||
Feb 17, 2022 | 25.84 | 26.15 | 25.60 | 25.88 | 6,503,438 | +0.03(+0.10%) |
Feb 16, 2022 | 25.73 | 26.39 | 25.73 | 25.85 | 7,861,863 | +0.32(+1.26%) |
Feb 15, 2022 | 25.22 | 25.54 | 24.95 | 25.53 | 7,894,656 | -0.39(-1.51%) |
Feb 14, 2022 | 26.08 | 26.32 | 25.67 | 25.92 | 12,378,967 | -0.35(-1.33%) |
Feb 11, 2022 | 25.38 | 26.40 | 25.31 | 26.27 | 10,658,971 | +1.10(+4.37%) |
Feb 10, 2022 | 25.02 | 25.64 | 24.99 | 25.17 | 5,312,074 | -0.03(-0.14%) |
Feb 09, 2022 | 24.93 | 25.48 | 24.93 | 25.21 | 5,285,373 | +0.37(+1.48%) |
Feb 08, 2022 | 25.06 | 25.11 | 24.55 | 24.84 | 7,100,484 | -0.45(-1.79%) |
Feb 07, 2022 | 25.05 | 25.50 | 24.66 | 25.30 | 7,224,304 | +0.24(+0.94%) |
Feb 04, 2022 | 25.70 | 25.71 | 24.98 | 25.06 | 17,641,786 | -0.44(-1.71%) |
Feb 03, 2022 | 25.53 | 25.50 | 14,648,511 | -1.03(-3.88%) | ||
Feb 02, 2022 | 26.20 | 26.62 | 25.83 | 26.53 | 13,175,680 | +0.44(+1.67%) |