Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.57 | 29.60 | 28.83 | 28.88 | 4,648,070 | -0.78(-2.64%) |
Apr 28, 2022 | 29.60 | 29.80 | 29.46 | 29.66 | 6,185,501 | +0.10(+0.35%) |
Apr 27, 2022 | 29.56 | 30.06 | 29.23 | 29.56 | 6,430,230 | +0.04(+0.13%) |
Apr 26, 2022 | 29.98 | 30.18 | 29.51 | 29.52 | 4,711,626 | -0.43(-1.45%) |
Apr 25, 2022 | 30.06 | 30.13 | 29.42 | 29.95 | 5,532,488 | -0.08(-0.25%) |
Apr 22, 2022 | 30.48 | 30.48 | 30.01 | 30.03 | 5,634,013 | -0.41(-1.33%) |
Apr 21, 2022 | 30.94 | 31.13 | 30.33 | 30.43 | 8,625,385 | -0.46(-1.50%) |
Apr 20, 2022 | 30.71 | 31.03 | 30.61 | 30.90 | 5,101,783 | +0.55(+1.80%) |
Apr 19, 2022 | 30.56 | 30.69 | 30.22 | 30.35 | 5,566,858 | -0.10(-0.34%) |
Apr 18, 2022 | 30.65 | 30.80 | 30.35 | 30.45 | 3,450,594 | -0.11(-0.37%) |
Apr 14, 2022 | 30.63 | 30.78 | 30.49 | 30.56 | 5,728,050 | +0.08(+0.25%) |
Apr 13, 2022 | 30.47 | 30.62 | 30.15 | 30.49 | 3,953,182 | +0.07(+0.22%) |
Apr 12, 2022 | 30.25 | 30.71 | 30.11 | 30.42 | 5,114,610 | +0.02(+0.06%) |
Apr 11, 2022 | 30.70 | 30.86 | 30.34 | 30.40 | 6,064,199 | -0.25(-0.80%) |
Apr 08, 2022 | 30.32 | 30.83 | 30.16 | 30.65 | 6,521,974 | +0.45(+1.50%) |
Apr 07, 2022 | 29.94 | 30.34 | 29.65 | 30.20 | 9,971,258 | +0.23(+0.76%) |
Apr 06, 2022 | 29.40 | 30.03 | 29.28 | 29.97 | 5,516,403 | +0.70(+2.38%) |
Apr 05, 2022 | 29.23 | 29.61 | 29.23 | 29.27 | 5,516,190 | +0.09(+0.32%) |
Apr 04, 2022 | 29.13 | 29.26 | 28.70 | 29.18 | 3,641,269 | -0.21(-0.71%) |
Apr 01, 2022 | 28.93 | 29.47 | 28.74 | 29.39 | 4,467,126 | +0.48(+1.66%) |
Mar 31, 2022 | 28.90 | 29.33 | 28.72 | 28.90 | 6,827,018 | -0.13(-0.45%) |
Mar 30, 2022 | 28.94 | 29.21 | 28.92 | 29.04 | 4,592,478 | -0.02(-0.07%) |
Mar 29, 2022 | 28.70 | 29.06 | 28.59 | 29.06 | 4,290,663 | +0.40(+1.38%) |
Mar 28, 2022 | 28.67 | 28.70 | 28.41 | 28.66 | 3,572,536 | -0.03(-0.10%) |
Mar 25, 2022 | 28.14 | 28.70 | 28.10 | 28.69 | 3,392,601 | +0.59(+2.12%) |
Mar 24, 2022 | 27.94 | 28.16 | 27.89 | 28.09 | 3,341,520 | +0.15(+0.54%) |
Mar 23, 2022 | 27.85 | 28.12 | 27.65 | 27.94 | 4,349,137 | +0.14(+0.51%) |
Mar 22, 2022 | 27.82 | 27.95 | 27.69 | 27.80 | 5,618,142 | +0.00(+0.00%) |
Mar 21, 2022 | 27.57 | 27.93 | 27.50 | 27.80 | 4,059,572 | +0.40(+1.45%) |
Mar 18, 2022 | 27.45 | 27.65 | 27.21 | 27.40 | 11,020,011 | -0.03(-0.10%) |
Mar 17, 2022 | 27.27 | 27.60 | 27.09 | 27.43 | 4,772,428 | +0.20(+0.73%) |
Mar 16, 2022 | 27.24 | 27.35 | 26.75 | 27.23 | 6,204,579 | -0.01(-0.03%) |
Mar 15, 2022 | 27.13 | 27.31 | 26.95 | 27.24 | 5,657,869 | +0.44(+1.65%) |
Mar 14, 2022 | 27.03 | 27.24 | 26.66 | 26.80 | 3,689,830 | -0.04(-0.14%) |
Mar 11, 2022 | 27.05 | 27.29 | 26.82 | 26.84 | 2,721,922 | -0.24(-0.87%) |
Mar 10, 2022 | 26.73 | 27.10 | 27.07 | 3,934,964 | +0.30(+1.13%) | |
Mar 09, 2022 | 27.17 | 27.26 | 26.73 | 26.77 | 4,023,289 | -0.15(-0.56%) |
Mar 08, 2022 | 27.27 | 27.36 | 26.89 | 26.92 | 4,669,253 | -0.18(-0.66%) |
Mar 07, 2022 | 27.27 | 27.40 | 26.79 | 27.10 | 5,654,461 | -0.25(-0.90%) |
Mar 04, 2022 | 26.52 | 27.36 | 26.46 | 27.35 | 5,759,785 | +0.71(+2.66%) |
Mar 03, 2022 | 26.23 | 26.75 | 26.22 | 26.64 | 5,038,836 | +0.49(+1.88%) |
Mar 02, 2022 | 25.45 | 26.26 | 25.36 | 26.15 | 5,259,084 | +0.79(+3.13%) |
Mar 01, 2022 | 25.74 | 25.96 | 25.14 | 25.36 | 5,824,262 | -0.44(-1.72%) |
Feb 28, 2022 | 25.57 | 26.01 | 25.55 | 25.80 | 6,912,833 | -0.03(-0.11%) |
Feb 25, 2022 | 25.34 | 25.91 | 25.37 | 25.83 | 5,621,747 | +0.78(+3.13%) |
Feb 24, 2022 | 24.74 | 25.15 | 24.53 | 25.05 | 7,056,641 | +0.06(+0.23%) |
Feb 23, 2022 | 25.79 | 25.90 | 24.98 | 24.99 | 4,304,905 | -0.67(-2.61%) |
Feb 22, 2022 | 25.94 | 26.04 | 25.16 | 25.66 | 6,581,002 | +0.56(+2.22%) |
Feb 18, 2022 | 25.10 | 0 | -0.19(-0.75%) | |||
Feb 17, 2022 | 25.31 | 25.41 | 24.92 | 25.29 | 8,426,390 | -0.07(-0.26%) |
Feb 16, 2022 | 25.15 | 25.40 | 25.04 | 25.36 | 5,293,087 | +0.15(+0.60%) |
Feb 15, 2022 | 25.48 | 25.67 | 25.05 | 25.21 | 4,294,076 | -0.02(-0.07%) |
Feb 14, 2022 | 25.77 | 25.87 | 24.94 | 25.23 | 4,141,500 | -0.46(-1.79%) |
Feb 11, 2022 | 26.03 | 26.15 | 25.49 | 25.68 | 5,368,875 | -0.21(-0.80%) |
Feb 10, 2022 | 26.24 | 26.45 | 25.81 | 25.89 | 6,141,564 | -0.59(-2.23%) |
Feb 09, 2022 | 26.60 | 26.68 | 26.43 | 26.48 | 3,000,821 | +0.06(+0.21%) |
Feb 08, 2022 | 26.47 | 26.61 | 26.31 | 26.43 | 2,287,373 | +0.10(+0.39%) |
Feb 07, 2022 | 26.09 | 26.41 | 26.04 | 26.32 | 3,017,656 | +0.18(+0.68%) |
Feb 04, 2022 | 26.21 | 26.35 | 25.79 | 26.14 | 4,973,073 | -0.24(-0.92%) |
Feb 03, 2022 | 26.52 | 26.37 | 26.39 | 4,767,525 | -0.16(-0.60%) | |
Feb 02, 2022 | 26.33 | 26.72 | 26.24 | 26.55 | 6,932,304 | +0.23(+0.85%) |