Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.09 | 26.38 | 25.28 | 25.37 | 2,305,256 | -0.81(-3.09%) |
Apr 28, 2022 | 26.26 | 26.32 | 25.73 | 26.18 | 1,756,142 | -0.04(-0.15%) |
Apr 27, 2022 | 26.43 | 27.37 | 26.19 | 26.22 | 4,217,162 | -0.02(-0.08%) |
Apr 26, 2022 | 25.99 | 26.84 | 25.99 | 26.24 | 5,291,774 | +1.12(+4.46%) |
Apr 25, 2022 | 24.74 | 25.23 | 24.20 | 25.12 | 2,779,010 | +0.25(+1.01%) |
Apr 22, 2022 | 25.25 | 25.56 | 24.77 | 24.87 | 3,661,734 | -0.45(-1.78%) |
Apr 21, 2022 | 25.98 | 26.02 | 25.22 | 25.32 | 3,196,858 | +0.04(+0.16%) |
Apr 20, 2022 | 25.36 | 25.62 | 25.08 | 25.28 | 5,467,348 | +0.12(+0.48%) |
Apr 19, 2022 | 24.86 | 25.34 | 24.72 | 25.16 | 2,476,059 | +0.26(+1.04%) |
Apr 18, 2022 | 24.46 | 25.17 | 24.46 | 24.90 | 2,130,033 | -0.23(-0.92%) |
Apr 14, 2022 | 25.60 | 25.91 | 25.09 | 25.13 | 2,176,933 | -0.37(-1.45%) |
Apr 13, 2022 | 25.15 | 25.54 | 25.15 | 25.50 | 1,672,517 | +0.41(+1.63%) |
Apr 12, 2022 | 25.43 | 25.77 | 24.91 | 25.09 | 2,684,307 | -0.25(-0.99%) |
Apr 11, 2022 | 24.91 | 25.53 | 24.86 | 25.34 | 2,618,903 | +0.29(+1.16%) |
Apr 08, 2022 | 24.96 | 25.39 | 24.90 | 25.05 | 2,323,128 | +0.21(+0.85%) |
Apr 07, 2022 | 24.49 | 25.02 | 24.07 | 24.84 | 2,158,502 | +0.27(+1.10%) |
Apr 06, 2022 | 24.42 | 24.66 | 24.18 | 24.57 | 2,050,788 | -0.13(-0.53%) |
Apr 05, 2022 | 24.86 | 24.93 | 24.57 | 24.70 | 1,790,911 | -0.26(-1.04%) |
Apr 04, 2022 | 24.88 | 25.06 | 24.64 | 24.96 | 1,200,096 | -0.07(-0.28%) |
Apr 01, 2022 | 24.77 | 25.05 | 24.64 | 25.03 | 1,513,829 | +0.45(+1.83%) |
Mar 31, 2022 | 24.99 | 25.06 | 24.57 | 24.58 | 1,754,302 | -0.51(-2.03%) |
Mar 30, 2022 | 25.44 | 25.59 | 25.06 | 25.09 | 2,150,318 | -0.54(-2.11%) |
Mar 29, 2022 | 25.25 | 26.11 | 25.06 | 25.63 | 2,856,563 | +1.27(+5.21%) |
Mar 28, 2022 | 24.13 | 24.39 | 23.90 | 24.36 | 1,796,759 | +0.22(+0.91%) |
Mar 25, 2022 | 23.74 | 24.30 | 23.71 | 24.14 | 2,675,778 | -0.38(-1.55%) |
Mar 24, 2022 | 24.59 | 24.64 | 24.30 | 24.52 | 2,089,017 | +0.01(+0.04%) |
Mar 23, 2022 | 24.67 | 24.88 | 24.42 | 24.51 | 1,731,462 | -0.27(-1.09%) |
Mar 22, 2022 | 24.93 | 25.27 | 24.71 | 24.78 | 2,292,007 | +0.09(+0.36%) |
Mar 21, 2022 | 24.72 | 24.90 | 24.36 | 24.69 | 3,422,249 | +0.05(+0.20%) |
Mar 18, 2022 | 24.24 | 24.80 | 24.02 | 24.64 | 2,412,733 | +0.16(+0.65%) |
Mar 17, 2022 | 24.21 | 24.56 | 24.21 | 24.48 | 2,139,683 | -0.05(-0.20%) |
Mar 16, 2022 | 24.01 | 24.87 | 23.90 | 24.53 | 2,492,240 | +0.78(+3.28%) |
Mar 15, 2022 | 23.74 | 24.09 | 23.50 | 23.75 | 2,240,987 | +0.08(+0.34%) |
Mar 14, 2022 | 24.06 | 24.23 | 23.57 | 23.67 | 2,877,632 | +0.06(+0.25%) |
Mar 11, 2022 | 23.76 | 23.93 | 23.40 | 23.61 | 3,649,559 | +0.01(+0.04%) |
Mar 10, 2022 | 23.33 | 23.69 | 23.60 | 3,504,653 | -0.20(-0.84%) | |
Mar 09, 2022 | 23.76 | 24.30 | 23.41 | 23.80 | 5,064,440 | +0.96(+4.20%) |
Mar 08, 2022 | 22.55 | 23.73 | 21.67 | 22.84 | 7,186,551 | +0.27(+1.20%) |
Mar 07, 2022 | 24.32 | 24.39 | 22.52 | 22.57 | 7,617,095 | -2.04(-8.29%) |
Mar 04, 2022 | 25.22 | 25.33 | 24.35 | 24.61 | 3,434,880 | -1.17(-4.54%) |
Mar 03, 2022 | 26.27 | 26.45 | 25.68 | 25.78 | 2,804,355 | -0.39(-1.49%) |
Mar 02, 2022 | 25.87 | 26.50 | 25.82 | 26.17 | 2,652,369 | +0.42(+1.63%) |
Mar 01, 2022 | 26.85 | 27.00 | 25.59 | 25.75 | 3,712,556 | -1.29(-4.77%) |
Feb 28, 2022 | 27.27 | 27.38 | 26.59 | 27.04 | 2,414,693 | -0.74(-2.66%) |
Feb 25, 2022 | 26.98 | 27.84 | 26.89 | 27.78 | 2,496,420 | +1.01(+3.77%) |
Feb 24, 2022 | 27.00 | 27.22 | 26.29 | 26.77 | 5,482,368 | -0.89(-3.22%) |
Feb 23, 2022 | 28.53 | 28.57 | 27.58 | 27.66 | 1,948,138 | -0.66(-2.33%) |
Feb 22, 2022 | 28.76 | 28.90 | 28.04 | 28.32 | 1,807,939 | -0.59(-2.04%) |
Feb 18, 2022 | 28.91 | 0 | +0.28(+0.98%) | |||
Feb 17, 2022 | 28.84 | 29.03 | 28.54 | 28.63 | 1,580,410 | -0.28(-0.97%) |
Feb 16, 2022 | 28.85 | 29.05 | 28.41 | 28.91 | 1,171,977 | +0.09(+0.31%) |
Feb 15, 2022 | 28.50 | 28.99 | 28.50 | 28.82 | 2,513,407 | +0.71(+2.53%) |
Feb 14, 2022 | 28.29 | 28.55 | 27.89 | 28.11 | 2,658,024 | -0.09(-0.32%) |
Feb 11, 2022 | 29.31 | 29.52 | 28.13 | 28.20 | 3,131,643 | -1.21(-4.11%) |
Feb 10, 2022 | 29.52 | 30.31 | 29.32 | 29.41 | 2,535,573 | -0.49(-1.64%) |
Feb 09, 2022 | 29.42 | 30.18 | 29.37 | 29.90 | 3,514,043 | +1.00(+3.46%) |
Feb 08, 2022 | 28.50 | 28.98 | 28.42 | 28.90 | 2,461,911 | +0.48(+1.69%) |
Feb 07, 2022 | 28.57 | 28.77 | 28.38 | 28.42 | 2,582,353 | -0.03(-0.11%) |
Feb 04, 2022 | 28.72 | 29.07 | 28.44 | 28.45 | 3,433,725 | -0.60(-2.07%) |
Feb 03, 2022 | 29.12 | 28.98 | 29.05 | 2,778,605 | -0.33(-1.12%) | |
Feb 02, 2022 | 28.84 | 29.69 | 28.49 | 29.38 | 3,630,318 | +0.27(+0.93%) |