Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.57 | 27.79 | 26.84 | 26.98 | 4,639,241 | -0.63(-2.29%) |
Apr 28, 2022 | 27.40 | 27.66 | 26.91 | 27.61 | 7,352,118 | -0.40(-1.44%) |
Apr 27, 2022 | 27.45 | 28.31 | 27.18 | 28.01 | 8,503,438 | -0.63(-2.21%) |
Apr 26, 2022 | 26.94 | 28.67 | 26.87 | 28.65 | 15,067,281 | +1.30(+4.75%) |
Apr 25, 2022 | 27.31 | 27.54 | 26.68 | 27.35 | 5,531,212 | -1.08(-3.79%) |
Apr 22, 2022 | 29.03 | 29.21 | 28.39 | 28.42 | 3,907,904 | -0.76(-2.60%) |
Apr 21, 2022 | 30.27 | 30.29 | 29.11 | 29.18 | 4,625,140 | -1.27(-4.16%) |
Apr 20, 2022 | 30.47 | 30.54 | 30.10 | 30.45 | 2,564,703 | +0.23(+0.76%) |
Apr 19, 2022 | 30.40 | 30.75 | 30.10 | 30.22 | 3,788,842 | -0.52(-1.70%) |
Apr 18, 2022 | 30.44 | 30.76 | 30.02 | 30.74 | 3,932,845 | +0.42(+1.38%) |
Apr 14, 2022 | 30.51 | 30.51 | 29.92 | 30.32 | 3,893,277 | -0.14(-0.47%) |
Apr 13, 2022 | 30.63 | 30.78 | 30.20 | 30.47 | 2,036,276 | +0.61(+2.04%) |
Apr 12, 2022 | 30.13 | 30.32 | 29.84 | 29.86 | 2,179,811 | +0.25(+0.86%) |
Apr 11, 2022 | 30.04 | 30.14 | 29.41 | 29.60 | 3,688,516 | -1.27(-4.10%) |
Apr 08, 2022 | 30.18 | 30.99 | 30.18 | 30.87 | 3,388,269 | +1.08(+3.64%) |
Apr 07, 2022 | 29.66 | 29.85 | 29.08 | 29.79 | 3,359,186 | +0.17(+0.59%) |
Apr 06, 2022 | 29.93 | 30.26 | 29.53 | 29.61 | 4,075,004 | +0.33(+1.14%) |
Apr 05, 2022 | 30.13 | 30.22 | 29.16 | 29.28 | 3,230,635 | -0.55(-1.83%) |
Apr 04, 2022 | 30.44 | 30.47 | 29.59 | 29.83 | 3,071,856 | +0.02(+0.05%) |
Apr 01, 2022 | 29.54 | 29.95 | 29.45 | 29.81 | 3,400,688 | +0.12(+0.40%) |
Mar 31, 2022 | 29.98 | 30.45 | 29.61 | 29.69 | 6,941,671 | -0.55(-1.83%) |
Mar 30, 2022 | 29.60 | 30.35 | 29.56 | 30.25 | 4,359,731 | +1.69(+5.90%) |
Mar 29, 2022 | 27.61 | 28.58 | 27.33 | 28.56 | 6,577,530 | -0.48(-1.66%) |
Mar 28, 2022 | 29.32 | 29.37 | 28.93 | 29.04 | 3,645,482 | -0.81(-2.70%) |
Mar 25, 2022 | 29.29 | 29.92 | 29.25 | 29.85 | 5,169,508 | +0.73(+2.50%) |
Mar 24, 2022 | 29.30 | 29.45 | 28.86 | 29.12 | 3,397,423 | -0.08(-0.27%) |
Mar 23, 2022 | 28.92 | 29.34 | 28.69 | 29.20 | 5,784,580 | +0.63(+2.22%) |
Mar 22, 2022 | 28.86 | 28.90 | 28.36 | 28.57 | 4,089,314 | -0.25(-0.88%) |
Mar 21, 2022 | 28.18 | 28.86 | 28.14 | 28.82 | 5,784,305 | +1.61(+5.90%) |
Mar 18, 2022 | 27.18 | 27.34 | 26.97 | 27.21 | 3,413,933 | +0.18(+0.67%) |
Mar 17, 2022 | 26.45 | 27.11 | 26.37 | 27.03 | 5,253,568 | +1.49(+5.83%) |
Mar 16, 2022 | 25.96 | 26.09 | 25.19 | 25.54 | 5,818,001 | +0.06(+0.25%) |
Mar 15, 2022 | 25.08 | 26.05 | 24.73 | 25.48 | 8,483,279 | +0.10(+0.41%) |
Mar 14, 2022 | 25.27 | 25.45 | 24.87 | 25.38 | 6,853,134 | -0.18(-0.71%) |
Mar 11, 2022 | 25.24 | 25.97 | 25.20 | 25.56 | 5,422,375 | -0.66(-2.51%) |
Mar 10, 2022 | 26.03 | 26.33 | 26.22 | 6,329,537 | -0.08(-0.30%) | |
Mar 09, 2022 | 26.48 | 26.94 | 26.00 | 26.30 | 9,848,803 | -0.44(-1.63%) |
Mar 08, 2022 | 27.37 | 28.00 | 26.05 | 26.73 | 10,989,557 | +0.15(+0.57%) |
Mar 07, 2022 | 26.45 | 26.95 | 26.07 | 26.58 | 4,878,282 | -0.05(-0.18%) |
Mar 04, 2022 | 26.26 | 26.64 | 26.05 | 26.63 | 4,251,683 | +0.89(+3.48%) |
Mar 03, 2022 | 25.74 | 26.30 | 25.61 | 25.73 | 5,080,921 | -1.08(-4.02%) |
Mar 02, 2022 | 27.07 | 27.25 | 26.56 | 26.81 | 6,363,930 | +0.16(+0.59%) |
Mar 01, 2022 | 26.49 | 27.06 | 26.32 | 26.65 | 7,075,836 | +1.75(+7.02%) |
Feb 28, 2022 | 25.02 | 25.15 | 24.67 | 24.90 | 7,121,010 | +0.15(+0.61%) |
Feb 25, 2022 | 24.14 | 24.75 | 24.19 | 24.75 | 4,350,318 | +0.12(+0.48%) |
Feb 24, 2022 | 25.53 | 25.60 | 24.38 | 24.63 | 9,968,642 | -0.09(-0.38%) |
Feb 23, 2022 | 24.44 | 24.90 | 24.35 | 24.73 | 4,960,057 | +0.76(+3.17%) |
Feb 22, 2022 | 24.48 | 24.57 | 23.65 | 23.97 | 5,937,789 | +0.21(+0.87%) |
Feb 18, 2022 | 23.76 | 0 | -0.02(-0.07%) | |||
Feb 17, 2022 | 23.75 | 24.06 | 23.58 | 23.78 | 5,350,632 | +0.47(+2.00%) |
Feb 16, 2022 | 23.42 | 23.82 | 23.15 | 23.31 | 5,022,130 | -0.06(-0.27%) |
Feb 15, 2022 | 23.00 | 23.39 | 22.62 | 23.37 | 9,525,037 | -1.05(-4.31%) |
Feb 14, 2022 | 24.83 | 24.88 | 23.99 | 24.43 | 7,503,984 | -0.85(-3.35%) |
Feb 11, 2022 | 24.41 | 25.46 | 24.29 | 25.27 | 11,068,003 | +1.40(+5.87%) |
Feb 10, 2022 | 23.61 | 24.26 | 23.61 | 23.87 | 6,888,253 | +0.59(+2.53%) |
Feb 09, 2022 | 23.03 | 23.52 | 22.99 | 23.28 | 5,291,277 | +0.44(+1.93%) |
Feb 08, 2022 | 23.10 | 23.17 | 22.57 | 22.84 | 3,844,544 | -0.57(-2.45%) |
Feb 07, 2022 | 23.18 | 23.60 | 23.08 | 23.42 | 5,199,277 | +0.36(+1.57%) |
Feb 04, 2022 | 22.90 | 23.31 | 22.87 | 23.06 | 5,903,425 | +0.49(+2.16%) |
Feb 03, 2022 | 22.24 | 22.64 | 22.57 | 5,154,955 | +0.13(+0.56%) | |
Feb 02, 2022 | 22.25 | 22.50 | 22.04 | 22.44 | 4,268,111 | +0.25(+1.13%) |