Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.05 | 27.76 | 26.26 | 26.34 | 6,717,463 | +0.60(+2.34%) |
Apr 28, 2022 | 24.80 | 25.96 | 24.59 | 25.74 | 5,720,217 | +0.91(+3.66%) |
Apr 27, 2022 | 23.17 | 25.20 | 23.17 | 24.83 | 4,691,811 | +1.76(+7.64%) |
Apr 26, 2022 | 22.79 | 23.29 | 22.55 | 23.07 | 2,294,882 | +0.33(+1.43%) |
Apr 25, 2022 | 22.18 | 22.79 | 21.67 | 22.74 | 2,956,121 | +0.41(+1.84%) |
Apr 22, 2022 | 23.09 | 23.47 | 21.66 | 22.33 | 5,093,937 | -0.45(-1.98%) |
Apr 21, 2022 | 24.06 | 24.19 | 22.55 | 22.78 | 6,915,579 | -1.18(-4.92%) |
Apr 20, 2022 | 24.83 | 24.83 | 23.87 | 23.96 | 2,594,367 | -0.66(-2.68%) |
Apr 19, 2022 | 25.13 | 25.13 | 24.48 | 24.62 | 3,775,730 | -0.58(-2.32%) |
Apr 18, 2022 | 24.90 | 25.26 | 24.61 | 25.20 | 2,440,583 | +0.01(+0.04%) |
Apr 14, 2022 | 25.16 | 25.30 | 25.01 | 25.20 | 6,676,842 | +0.09(+0.34%) |
Apr 13, 2022 | 24.73 | 25.33 | 24.55 | 25.11 | 6,308,567 | +0.62(+2.54%) |
Apr 12, 2022 | 24.62 | 25.34 | 24.36 | 24.49 | 3,906,706 | +0.17(+0.71%) |
Apr 11, 2022 | 23.94 | 24.47 | 23.49 | 24.31 | 3,244,882 | -0.26(-1.05%) |
Apr 08, 2022 | 24.23 | 24.68 | 24.23 | 24.57 | 3,903,493 | +0.23(+0.94%) |
Apr 07, 2022 | 24.05 | 24.65 | 23.61 | 24.34 | 5,611,136 | +0.31(+1.27%) |
Apr 06, 2022 | 23.65 | 24.06 | 22.87 | 24.04 | 6,473,855 | +0.51(+2.18%) |
Apr 05, 2022 | 24.62 | 24.62 | 23.21 | 23.52 | 3,653,408 | -1.20(-4.87%) |
Apr 04, 2022 | 25.13 | 25.40 | 24.51 | 24.73 | 2,932,360 | +0.28(+1.16%) |
Apr 01, 2022 | 25.16 | 25.91 | 24.32 | 24.44 | 2,130,630 | +0.74(+3.12%) |
Mar 31, 2022 | 24.08 | 24.23 | 23.41 | 23.70 | 2,280,960 | -0.64(-2.65%) |
Mar 30, 2022 | 24.43 | 24.71 | 24.03 | 24.35 | 4,090,330 | -0.21(-0.85%) |
Mar 29, 2022 | 24.39 | 25.06 | 24.22 | 24.56 | 1,548,745 | +0.65(+2.74%) |
Mar 28, 2022 | 24.14 | 24.85 | 23.75 | 23.90 | 2,830,244 | -0.21(-0.87%) |
Mar 25, 2022 | 24.27 | 24.50 | 23.89 | 24.11 | 2,415,398 | -0.39(-1.59%) |
Mar 24, 2022 | 25.16 | 25.36 | 24.18 | 24.50 | 2,049,440 | -0.49(-1.97%) |
Mar 23, 2022 | 24.07 | 25.64 | 23.48 | 24.99 | 2,346,605 | +0.56(+2.29%) |
Mar 22, 2022 | 24.19 | 25.36 | 23.74 | 24.43 | 3,612,894 | +0.80(+3.37%) |
Mar 21, 2022 | 23.93 | 24.74 | 23.25 | 23.64 | 3,570,583 | -1.23(-4.96%) |
Mar 18, 2022 | 23.52 | 25.53 | 23.52 | 24.87 | 6,588,736 | +1.22(+5.17%) |
Mar 17, 2022 | 22.21 | 23.68 | 20.58 | 23.65 | 5,750,544 | -1.19(-4.77%) |
Mar 16, 2022 | 24.26 | 24.86 | 22.39 | 24.83 | 11,692,045 | +4.10(+19.75%) |
Mar 15, 2022 | 19.33 | 21.85 | 18.70 | 20.74 | 8,798,306 | +0.84(+4.24%) |
Mar 14, 2022 | 19.94 | 21.13 | 19.30 | 19.89 | 9,138,858 | -1.60(-7.45%) |
Mar 11, 2022 | 24.99 | 25.34 | 19.55 | 21.50 | 11,252,973 | -2.97(-12.13%) |
Mar 10, 2022 | 25.13 | 25.60 | 23.61 | 24.46 | 6,636,595 | -1.98(-7.49%) |
Mar 09, 2022 | 25.01 | 28.20 | 24.96 | 26.44 | 4,391,767 | +1.89(+7.68%) |
Mar 08, 2022 | 24.32 | 24.71 | 23.90 | 24.56 | 3,927,099 | +0.21(+0.86%) |
Mar 07, 2022 | 25.97 | 26.55 | 24.23 | 24.35 | 3,920,722 | -2.01(-7.63%) |
Mar 04, 2022 | 26.73 | 27.18 | 26.10 | 26.36 | 2,725,283 | -0.47(-1.77%) |
Mar 03, 2022 | 27.44 | 27.58 | 26.60 | 26.83 | 2,204,242 | -0.64(-2.31%) |
Mar 02, 2022 | 28.09 | 28.15 | 27.18 | 27.47 | 1,398,237 | -0.58(-2.06%) |
Mar 01, 2022 | 28.03 | 28.38 | 27.62 | 28.05 | 1,871,041 | +0.13(+0.48%) |
Feb 28, 2022 | 27.17 | 28.17 | 27.10 | 27.91 | 2,408,958 | +0.46(+1.66%) |
Feb 25, 2022 | 28.24 | 27.72 | 27.26 | 27.46 | 2,050,327 | -0.83(-2.95%) |
Feb 24, 2022 | 27.15 | 28.35 | 27.08 | 28.29 | 2,267,997 | +0.53(+1.91%) |
Feb 23, 2022 | 28.52 | 29.52 | 27.72 | 27.76 | 3,249,444 | -0.64(-2.24%) |
Feb 22, 2022 | 28.28 | 29.06 | 28.16 | 28.40 | 4,244,984 | +0.09(+0.33%) |
Feb 18, 2022 | 28.30 | 0 | -0.65(-2.26%) | |||
Feb 17, 2022 | 28.86 | 29.21 | 28.76 | 28.96 | 3,446,963 | +0.51(+1.80%) |
Feb 16, 2022 | 28.45 | 29.15 | 28.45 | 28.45 | 1,129,049 | -0.09(-0.30%) |
Feb 15, 2022 | 28.71 | 29.11 | 28.38 | 28.53 | 1,712,328 | +0.01(+0.03%) |
Feb 14, 2022 | 28.51 | 29.04 | 28.27 | 28.52 | 2,974,497 | -0.48(-1.67%) |
Feb 11, 2022 | 29.30 | 29.72 | 28.87 | 29.00 | 1,737,894 | -0.39(-1.32%) |
Feb 10, 2022 | 29.38 | 29.73 | 29.13 | 29.39 | 1,299,038 | -0.33(-1.12%) |
Feb 09, 2022 | 29.44 | 29.75 | 29.31 | 29.73 | 2,794,682 | +0.67(+2.32%) |
Feb 08, 2022 | 28.45 | 29.60 | 28.28 | 29.05 | 2,299,615 | +0.73(+2.58%) |
Feb 07, 2022 | 28.44 | 28.49 | 28.00 | 28.32 | 1,196,285 | -0.14(-0.50%) |
Feb 04, 2022 | 27.98 | 28.69 | 27.98 | 28.46 | 986,801 | +0.42(+1.49%) |
Feb 03, 2022 | 28.45 | 28.02 | 28.05 | 786,370 | -0.62(-2.15%) | |
Feb 02, 2022 | 28.92 | 29.02 | 28.51 | 28.66 | 1,043,254 | -0.19(-0.66%) |