Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.20 | 28.49 | 26.96 | 27.18 | 1,738,323 | -0.85(-3.03%) |
Apr 28, 2022 | 27.49 | 28.47 | 27.05 | 28.03 | 1,201,877 | +0.81(+2.98%) |
Apr 27, 2022 | 27.66 | 27.82 | 26.92 | 27.22 | 1,120,855 | +0.28(+1.04%) |
Apr 26, 2022 | 27.56 | 27.73 | 26.77 | 26.94 | 1,483,943 | -0.69(-2.50%) |
Apr 25, 2022 | 27.73 | 28.22 | 26.59 | 27.63 | 1,949,616 | -0.93(-3.26%) |
Apr 22, 2022 | 29.03 | 29.29 | 28.11 | 28.56 | 1,313,381 | -0.55(-1.89%) |
Apr 21, 2022 | 30.14 | 30.60 | 29.01 | 29.11 | 2,662,841 | -0.85(-2.84%) |
Apr 20, 2022 | 29.68 | 30.34 | 29.11 | 29.96 | 1,196,785 | +0.23(+0.77%) |
Apr 19, 2022 | 29.37 | 30.07 | 28.89 | 29.73 | 1,225,485 | +0.33(+1.12%) |
Apr 18, 2022 | 30.40 | 30.65 | 29.25 | 29.40 | 1,694,856 | -0.93(-3.07%) |
Apr 14, 2022 | 28.42 | 30.74 | 28.39 | 30.33 | 3,471,354 | +1.90(+6.68%) |
Apr 13, 2022 | 27.40 | 28.64 | 26.98 | 28.43 | 1,638,679 | +1.45(+5.37%) |
Apr 12, 2022 | 27.40 | 28.07 | 26.80 | 26.98 | 1,195,639 | -0.23(-0.85%) |
Apr 11, 2022 | 27.55 | 28.14 | 27.11 | 27.21 | 1,159,266 | -0.21(-0.77%) |
Apr 08, 2022 | 27.83 | 28.13 | 27.26 | 27.42 | 1,259,433 | -0.25(-0.90%) |
Apr 07, 2022 | 27.86 | 28.17 | 27.27 | 27.67 | 1,259,645 | -0.06(-0.22%) |
Apr 06, 2022 | 27.57 | 27.83 | 27.17 | 27.73 | 1,207,192 | +0.01(+0.04%) |
Apr 05, 2022 | 27.78 | 28.12 | 27.09 | 27.72 | 2,431,997 | -0.13(-0.47%) |
Apr 04, 2022 | 27.08 | 27.97 | 26.94 | 27.85 | 1,951,469 | +0.85(+3.15%) |
Apr 01, 2022 | 26.96 | 27.30 | 26.69 | 27.00 | 1,547,842 | +0.16(+0.60%) |
Mar 31, 2022 | 27.53 | 27.75 | 26.83 | 26.84 | 1,496,685 | -0.70(-2.54%) |
Mar 30, 2022 | 26.46 | 27.55 | 26.46 | 27.54 | 2,760,111 | +1.05(+3.96%) |
Mar 29, 2022 | 26.32 | 26.70 | 25.57 | 26.49 | 3,275,478 | -0.60(-2.21%) |
Mar 28, 2022 | 27.55 | 27.65 | 26.77 | 27.09 | 1,152,457 | -0.82(-2.94%) |
Mar 25, 2022 | 27.94 | 28.38 | 27.64 | 27.91 | 1,159,472 | +0.00(+0.00%) |
Mar 24, 2022 | 27.96 | 28.16 | 27.51 | 27.91 | 1,737,308 | -0.06(-0.21%) |
Mar 23, 2022 | 27.06 | 28.45 | 26.98 | 27.97 | 2,689,739 | +0.90(+3.32%) |
Mar 22, 2022 | 26.66 | 27.44 | 26.26 | 27.07 | 1,745,874 | +0.63(+2.38%) |
Mar 21, 2022 | 26.47 | 27.24 | 26.13 | 26.44 | 1,335,673 | +0.36(+1.38%) |
Mar 18, 2022 | 26.05 | 26.19 | 25.30 | 26.08 | 3,589,655 | +0.23(+0.89%) |
Mar 17, 2022 | 26.16 | 26.31 | 25.48 | 25.85 | 1,723,696 | -0.49(-1.86%) |
Mar 16, 2022 | 26.60 | 27.00 | 25.72 | 26.34 | 2,110,760 | -0.03(-0.11%) |
Mar 15, 2022 | 25.28 | 26.40 | 25.13 | 26.37 | 1,972,908 | +0.63(+2.45%) |
Mar 14, 2022 | 26.17 | 26.56 | 25.33 | 25.74 | 3,316,975 | -0.76(-2.87%) |
Mar 11, 2022 | 26.70 | 27.49 | 26.40 | 26.50 | 1,653,600 | -0.48(-1.78%) |
Mar 10, 2022 | 25.75 | 26.99 | 26.98 | 2,196,101 | +1.31(+5.10%) | |
Mar 09, 2022 | 25.99 | 26.60 | 24.64 | 25.67 | 2,956,248 | -0.33(-1.27%) |
Mar 08, 2022 | 26.26 | 26.65 | 25.78 | 26.00 | 3,208,596 | -0.48(-1.81%) |
Mar 07, 2022 | 26.27 | 28.40 | 25.96 | 26.48 | 4,181,422 | +0.43(+1.65%) |
Mar 04, 2022 | 25.84 | 26.23 | 25.45 | 26.05 | 1,913,018 | -0.11(-0.42%) |
Mar 03, 2022 | 26.57 | 26.79 | 25.73 | 26.16 | 2,156,575 | -0.33(-1.25%) |
Mar 02, 2022 | 25.65 | 26.95 | 25.30 | 26.49 | 2,359,936 | +1.03(+4.05%) |
Mar 01, 2022 | 25.71 | 26.40 | 25.16 | 25.46 | 2,191,712 | -0.28(-1.09%) |
Feb 28, 2022 | 25.11 | 26.34 | 25.05 | 25.74 | 3,197,312 | +0.28(+1.10%) |
Feb 25, 2022 | 23.97 | 25.79 | 24.30 | 25.46 | 2,526,763 | +1.69(+7.11%) |
Feb 24, 2022 | 23.25 | 23.96 | 23.12 | 23.77 | 3,047,719 | +0.09(+0.38%) |
Feb 23, 2022 | 24.07 | 24.13 | 23.59 | 23.68 | 1,463,520 | -0.20(-0.84%) |
Feb 22, 2022 | 23.87 | 24.29 | 23.74 | 23.88 | 1,627,349 | -0.09(-0.38%) |
Feb 18, 2022 | 23.97 | 0 | -0.73(-2.96%) | |||
Feb 17, 2022 | 23.80 | 25.29 | 23.72 | 24.70 | 3,171,405 | +0.50(+2.07%) |
Feb 16, 2022 | 24.11 | 24.62 | 24.05 | 24.20 | 2,476,790 | +0.27(+1.13%) |
Feb 15, 2022 | 23.92 | 24.39 | 23.64 | 23.93 | 1,381,124 | +0.04(+0.17%) |
Feb 14, 2022 | 23.89 | 24.28 | 23.53 | 23.89 | 1,752,485 | -0.10(-0.42%) |
Feb 11, 2022 | 23.31 | 24.40 | 22.97 | 23.99 | 2,120,837 | +0.42(+1.78%) |
Feb 10, 2022 | 23.40 | 24.60 | 23.32 | 23.57 | 2,728,351 | -0.29(-1.22%) |
Feb 09, 2022 | 23.74 | 24.40 | 23.44 | 23.86 | 2,015,642 | +0.32(+1.36%) |
Feb 08, 2022 | 23.18 | 23.62 | 22.86 | 23.54 | 2,016,646 | +0.60(+2.62%) |
Feb 07, 2022 | 23.10 | 23.26 | 22.52 | 22.94 | 2,047,365 | +0.23(+1.01%) |
Feb 04, 2022 | 22.39 | 23.01 | 22.13 | 22.71 | 3,445,106 | +0.25(+1.11%) |
Feb 03, 2022 | 22.18 | 21.78 | 22.46 | 5,075,441 | +0.44(+2.00%) | |
Feb 02, 2022 | 21.22 | 22.68 | 20.66 | 22.02 | 10,504,771 | +3.21(+17.07%) |