Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.76 | 26.95 | 26.20 | 26.23 | 16,827,784 | -0.58(-2.15%) |
Apr 28, 2022 | 26.36 | 26.86 | 25.97 | 26.80 | 15,217,127 | +0.68(+2.62%) |
Apr 27, 2022 | 25.99 | 26.27 | 25.78 | 26.12 | 14,590,762 | +0.23(+0.88%) |
Apr 26, 2022 | 25.83 | 26.40 | 25.82 | 25.89 | 15,203,742 | -0.35(-1.32%) |
Apr 25, 2022 | 26.31 | 26.38 | 25.50 | 26.24 | 19,882,436 | -1.05(-3.85%) |
Apr 22, 2022 | 27.86 | 28.11 | 27.19 | 27.29 | 13,510,011 | -0.85(-3.02%) |
Apr 21, 2022 | 28.88 | 28.98 | 28.04 | 28.14 | 10,222,933 | -0.54(-1.88%) |
Apr 20, 2022 | 28.60 | 28.75 | 28.44 | 28.67 | 9,563,198 | -0.01(-0.03%) |
Apr 19, 2022 | 28.62 | 28.99 | 28.51 | 28.68 | 9,965,814 | +0.15(+0.51%) |
Apr 18, 2022 | 28.62 | 28.73 | 28.35 | 28.54 | 8,188,745 | -0.04(-0.13%) |
Apr 14, 2022 | 28.52 | 28.69 | 28.38 | 28.57 | 9,567,420 | +0.07(+0.26%) |
Apr 13, 2022 | 28.38 | 28.54 | 28.25 | 28.50 | 10,410,784 | +0.61(+2.19%) |
Apr 12, 2022 | 28.01 | 28.36 | 27.87 | 27.89 | 11,907,106 | +0.52(+1.90%) |
Apr 11, 2022 | 27.82 | 27.84 | 27.30 | 27.37 | 11,300,390 | -0.46(-1.64%) |
Apr 08, 2022 | 27.32 | 27.91 | 27.32 | 27.82 | 16,966,028 | +0.56(+2.04%) |
Apr 07, 2022 | 27.30 | 27.41 | 26.78 | 27.27 | 15,395,677 | +0.25(+0.91%) |
Apr 06, 2022 | 27.40 | 27.50 | 26.88 | 27.02 | 14,195,993 | -0.10(-0.37%) |
Apr 05, 2022 | 27.48 | 27.67 | 27.00 | 27.12 | 21,433,164 | -0.08(-0.30%) |
Apr 04, 2022 | 27.40 | 27.42 | 27.04 | 27.20 | 14,562,989 | -0.05(-0.17%) |
Apr 01, 2022 | 26.98 | 27.28 | 26.89 | 27.25 | 11,174,721 | +0.40(+1.50%) |
Mar 31, 2022 | 27.15 | 27.31 | 26.83 | 26.85 | 14,695,428 | -0.61(-2.23%) |
Mar 30, 2022 | 27.34 | 27.70 | 27.29 | 27.46 | 16,158,982 | +0.42(+1.55%) |
Mar 29, 2022 | 26.71 | 27.09 | 26.46 | 27.04 | 17,080,252 | -0.29(-1.07%) |
Mar 28, 2022 | 27.59 | 27.61 | 27.22 | 27.33 | 16,279,876 | -1.02(-3.61%) |
Mar 25, 2022 | 27.93 | 28.52 | 27.93 | 28.35 | 18,530,426 | +0.28(+1.01%) |
Mar 24, 2022 | 28.31 | 28.37 | 27.95 | 28.07 | 11,423,518 | -0.02(-0.06%) |
Mar 23, 2022 | 27.85 | 28.27 | 27.75 | 28.09 | 23,313,342 | +1.00(+3.67%) |
Mar 22, 2022 | 27.31 | 27.31 | 26.79 | 27.09 | 11,818,261 | -0.12(-0.44%) |
Mar 21, 2022 | 26.86 | 27.27 | 26.85 | 27.21 | 14,948,017 | +0.97(+3.69%) |
Mar 18, 2022 | 26.17 | 26.35 | 25.91 | 26.25 | 17,815,994 | -0.27(-1.03%) |
Mar 17, 2022 | 26.46 | 26.69 | 26.31 | 26.52 | 20,478,884 | +0.39(+1.50%) |
Mar 16, 2022 | 25.93 | 26.14 | 25.69 | 26.13 | 19,340,784 | +0.51(+2.00%) |
Mar 15, 2022 | 25.21 | 25.87 | 24.93 | 25.61 | 17,086,606 | +0.17(+0.68%) |
Mar 14, 2022 | 25.46 | 25.65 | 25.06 | 25.44 | 21,280,942 | -0.37(-1.45%) |
Mar 11, 2022 | 25.92 | 26.26 | 25.75 | 25.82 | 21,412,706 | -0.69(-2.62%) |
Mar 10, 2022 | 26.37 | 26.60 | 26.07 | 26.51 | 22,378,926 | +0.00(+0.00%) |
Mar 09, 2022 | 26.57 | 26.98 | 26.23 | 26.51 | 26,824,268 | -0.66(-2.42%) |
Mar 08, 2022 | 26.88 | 27.64 | 26.56 | 27.17 | 37,104,312 | +1.14(+4.39%) |
Mar 07, 2022 | 25.91 | 26.24 | 25.54 | 26.03 | 28,817,746 | +0.45(+1.75%) |
Mar 04, 2022 | 25.59 | 25.74 | 25.17 | 25.58 | 25,137,844 | -0.67(-2.54%) |
Mar 03, 2022 | 26.65 | 26.92 | 26.14 | 26.25 | 20,500,542 | -1.25(-4.55%) |
Mar 02, 2022 | 27.23 | 27.69 | 27.09 | 27.50 | 31,305,124 | +1.48(+5.69%) |
Mar 01, 2022 | 26.28 | 26.78 | 25.73 | 26.02 | 27,214,210 | -0.66(-2.46%) |
Feb 28, 2022 | 26.05 | 26.80 | 25.86 | 26.67 | 41,433,472 | -1.39(-4.95%) |
Feb 25, 2022 | 27.45 | 28.08 | 27.59 | 28.06 | 24,498,398 | +1.42(+5.35%) |
Feb 24, 2022 | 27.18 | 27.40 | 26.03 | 26.64 | 43,744,764 | -1.79(-6.30%) |
Feb 23, 2022 | 28.50 | 28.67 | 28.31 | 28.43 | 13,052,297 | +0.06(+0.23%) |
Feb 22, 2022 | 29.01 | 29.11 | 28.14 | 28.36 | 17,896,540 | -0.65(-2.23%) |
Feb 18, 2022 | 29.01 | 0 | -0.47(-1.61%) | |||
Feb 17, 2022 | 29.66 | 29.76 | 29.22 | 29.49 | 13,688,212 | +0.13(+0.43%) |
Feb 16, 2022 | 29.35 | 29.83 | 29.31 | 29.36 | 16,919,188 | +0.29(+0.99%) |
Feb 15, 2022 | 28.92 | 29.20 | 28.43 | 29.07 | 21,892,230 | -0.26(-0.89%) |
Feb 14, 2022 | 29.95 | 29.98 | 29.07 | 29.33 | 22,792,626 | -0.71(-2.35%) |
Feb 11, 2022 | 30.35 | 30.88 | 29.97 | 30.04 | 32,794,928 | +0.15(+0.51%) |
Feb 10, 2022 | 29.83 | 30.39 | 29.77 | 29.89 | 14,403,301 | +0.06(+0.21%) |
Feb 09, 2022 | 30.08 | 30.46 | 29.76 | 29.82 | 19,531,502 | +0.16(+0.55%) |
Feb 08, 2022 | 30.25 | 30.34 | 29.18 | 29.66 | 21,784,582 | -0.48(-1.59%) |
Feb 07, 2022 | 29.55 | 30.36 | 29.43 | 30.14 | 17,301,822 | +0.42(+1.40%) |
Feb 04, 2022 | 29.58 | 30.00 | 29.55 | 29.72 | 18,751,640 | +0.66(+2.27%) |
Feb 03, 2022 | 28.99 | 29.23 | 29.06 | 14,657,594 | +0.17(+0.59%) | |
Feb 02, 2022 | 28.75 | 28.95 | 28.58 | 28.89 | 13,022,493 | +0.18(+0.63%) |