Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.63 | 25.00 | 23.77 | 23.83 | 14,712,616 | -0.98(-3.95%) |
Apr 28, 2022 | 24.80 | 25.32 | 24.48 | 24.81 | 13,912,006 | +0.62(+2.56%) |
Apr 27, 2022 | 24.41 | 24.91 | 24.15 | 24.19 | 16,259,852 | -0.20(-0.84%) |
Apr 26, 2022 | 25.57 | 25.59 | 24.36 | 24.39 | 15,961,904 | -1.39(-5.37%) |
Apr 25, 2022 | 25.34 | 25.86 | 24.75 | 25.78 | 21,742,024 | +0.22(+0.86%) |
Apr 22, 2022 | 27.16 | 27.25 | 25.39 | 25.56 | 15,846,478 | -1.62(-5.97%) |
Apr 21, 2022 | 28.52 | 28.55 | 26.92 | 27.18 | 15,847,444 | -1.05(-3.73%) |
Apr 20, 2022 | 28.17 | 28.36 | 27.90 | 28.23 | 12,383,230 | +0.32(+1.16%) |
Apr 19, 2022 | 27.28 | 28.07 | 27.21 | 27.91 | 8,315,412 | +0.69(+2.53%) |
Apr 18, 2022 | 26.96 | 27.39 | 26.93 | 27.22 | 9,664,420 | +0.17(+0.65%) |
Apr 14, 2022 | 27.61 | 27.84 | 27.03 | 27.05 | 9,758,156 | -0.36(-1.33%) |
Apr 13, 2022 | 26.46 | 27.47 | 26.42 | 27.41 | 8,836,748 | +0.93(+3.51%) |
Apr 12, 2022 | 26.93 | 27.25 | 26.45 | 26.48 | 12,011,600 | -0.16(-0.62%) |
Apr 11, 2022 | 27.09 | 27.27 | 26.61 | 26.64 | 9,455,596 | -0.77(-2.81%) |
Apr 08, 2022 | 27.23 | 27.77 | 27.07 | 27.41 | 9,434,096 | +0.03(+0.11%) |
Apr 07, 2022 | 26.93 | 27.51 | 26.66 | 27.39 | 9,492,544 | +0.36(+1.33%) |
Apr 06, 2022 | 26.88 | 27.12 | 26.25 | 27.02 | 20,199,868 | -0.30(-1.10%) |
Apr 05, 2022 | 28.35 | 28.46 | 27.28 | 27.32 | 10,058,952 | -1.21(-4.24%) |
Apr 04, 2022 | 27.93 | 28.55 | 27.81 | 28.54 | 6,452,640 | +0.71(+2.55%) |
Apr 01, 2022 | 27.57 | 27.85 | 27.25 | 27.82 | 8,328,530 | +0.54(+2.00%) |
Mar 31, 2022 | 27.95 | 27.98 | 27.25 | 27.28 | 10,129,288 | -0.73(-2.61%) |
Mar 30, 2022 | 28.09 | 28.32 | 27.57 | 28.01 | 10,364,092 | -0.20(-0.73%) |
Mar 29, 2022 | 27.95 | 28.29 | 27.87 | 28.21 | 8,048,668 | +0.65(+2.36%) |
Mar 28, 2022 | 27.23 | 27.58 | 26.65 | 27.57 | 11,720,574 | +0.20(+0.73%) |
Mar 25, 2022 | 27.07 | 27.38 | 26.71 | 27.36 | 9,657,850 | +0.38(+1.41%) |
Mar 24, 2022 | 26.69 | 27.07 | 26.52 | 26.98 | 6,023,646 | +0.33(+1.24%) |
Mar 23, 2022 | 26.27 | 26.72 | 26.25 | 26.66 | 7,971,560 | +0.05(+0.17%) |
Mar 22, 2022 | 26.65 | 26.77 | 26.51 | 26.61 | 4,682,658 | +0.20(+0.76%) |
Mar 21, 2022 | 26.30 | 26.75 | 25.93 | 26.41 | 9,738,996 | +0.02(+0.09%) |
Mar 18, 2022 | 25.43 | 26.39 | 25.32 | 26.39 | 8,189,090 | +0.71(+2.79%) |
Mar 17, 2022 | 25.45 | 25.84 | 25.31 | 25.67 | 7,056,704 | +0.21(+0.82%) |
Mar 16, 2022 | 24.68 | 25.49 | 24.52 | 25.46 | 12,313,104 | +1.21(+4.99%) |
Mar 15, 2022 | 24.08 | 24.49 | 23.84 | 24.25 | 13,853,868 | +0.41(+1.72%) |
Mar 14, 2022 | 24.29 | 24.64 | 23.48 | 23.84 | 10,895,064 | -0.40(-1.65%) |
Mar 11, 2022 | 24.86 | 24.88 | 24.19 | 24.24 | 7,353,688 | -0.26(-1.04%) |
Mar 10, 2022 | 23.80 | 24.50 | 23.73 | 24.50 | 6,631,882 | +0.54(+2.23%) |
Mar 09, 2022 | 24.09 | 24.27 | 23.88 | 23.96 | 9,640,182 | +0.46(+1.94%) |
Mar 08, 2022 | 23.45 | 24.09 | 22.99 | 23.50 | 13,327,706 | -0.03(-0.11%) |
Mar 07, 2022 | 24.37 | 24.39 | 23.32 | 23.53 | 9,940,740 | -0.87(-3.57%) |
Mar 04, 2022 | 24.27 | 24.50 | 23.86 | 24.40 | 9,335,454 | -0.57(-2.28%) |
Mar 03, 2022 | 25.18 | 25.35 | 24.64 | 24.97 | 8,299,016 | -0.07(-0.28%) |
Mar 02, 2022 | 24.61 | 25.18 | 24.35 | 25.04 | 9,921,014 | +0.77(+3.17%) |
Mar 01, 2022 | 25.34 | 25.52 | 24.11 | 24.27 | 12,604,728 | -1.43(-5.55%) |
Feb 28, 2022 | 25.29 | 25.95 | 25.13 | 25.70 | 13,131,802 | -0.59(-2.26%) |
Feb 25, 2022 | 25.88 | 26.48 | 25.86 | 26.29 | 10,764,642 | +0.52(+2.04%) |
Feb 24, 2022 | 23.98 | 25.86 | 23.96 | 25.77 | 19,246,440 | +0.38(+1.48%) |
Feb 23, 2022 | 26.50 | 26.52 | 25.33 | 25.39 | 10,633,248 | -0.73(-2.79%) |
Feb 22, 2022 | 25.96 | 26.39 | 25.43 | 26.12 | 15,154,882 | +0.06(+0.23%) |
Feb 18, 2022 | 26.06 | 0 | -0.32(-1.21%) | |||
Feb 17, 2022 | 27.23 | 27.29 | 26.27 | 26.38 | 13,200,468 | -1.66(-5.90%) |
Feb 16, 2022 | 27.30 | 28.08 | 27.01 | 28.04 | 9,903,184 | +0.54(+1.95%) |
Feb 15, 2022 | 27.33 | 27.52 | 27.02 | 27.50 | 12,914,296 | +1.09(+4.11%) |
Feb 14, 2022 | 26.40 | 26.56 | 25.55 | 26.41 | 16,773,256 | -0.01(-0.02%) |
Feb 11, 2022 | 28.35 | 28.46 | 26.00 | 26.42 | 25,963,994 | -1.86(-6.58%) |
Feb 10, 2022 | 28.97 | 29.70 | 27.95 | 28.28 | 13,645,576 | -1.45(-4.88%) |
Feb 09, 2022 | 29.57 | 29.75 | 29.43 | 29.73 | 6,902,810 | +0.53(+1.82%) |
Feb 08, 2022 | 28.66 | 29.23 | 28.41 | 29.20 | 6,719,328 | +0.68(+2.37%) |
Feb 07, 2022 | 28.48 | 28.84 | 28.30 | 28.52 | 8,560,570 | +0.43(+1.53%) |
Feb 04, 2022 | 27.80 | 28.57 | 27.41 | 28.09 | 10,983,436 | +0.41(+1.48%) |
Feb 03, 2022 | 28.50 | 28.95 | 27.53 | 27.68 | 11,678,016 | -1.80(-6.10%) |
Feb 02, 2022 | 29.27 | 29.55 | 28.88 | 29.48 | 8,396,638 | +0.34(+1.15%) |