Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.75 | 26.95 | 26.20 | 26.22 | 16,829,172 | -0.58(-2.15%) |
Apr 28, 2022 | 26.36 | 26.86 | 25.97 | 26.80 | 15,218,383 | +0.68(+2.62%) |
Apr 27, 2022 | 25.99 | 26.27 | 25.78 | 26.12 | 14,591,965 | +0.23(+0.88%) |
Apr 26, 2022 | 25.83 | 26.39 | 25.81 | 25.89 | 15,204,997 | -0.35(-1.32%) |
Apr 25, 2022 | 26.31 | 26.38 | 25.50 | 26.23 | 19,884,076 | -1.05(-3.85%) |
Apr 22, 2022 | 27.86 | 28.11 | 27.18 | 27.28 | 13,511,126 | -0.85(-3.02%) |
Apr 21, 2022 | 28.88 | 28.98 | 28.04 | 28.13 | 10,223,776 | -0.54(-1.88%) |
Apr 20, 2022 | 28.60 | 28.75 | 28.43 | 28.67 | 9,563,987 | -0.01(-0.03%) |
Apr 19, 2022 | 28.62 | 28.99 | 28.50 | 28.68 | 9,966,636 | +0.15(+0.51%) |
Apr 18, 2022 | 28.62 | 28.73 | 28.35 | 28.53 | 8,189,421 | -0.04(-0.13%) |
Apr 14, 2022 | 28.52 | 28.69 | 28.38 | 28.57 | 9,568,210 | +0.07(+0.26%) |
Apr 13, 2022 | 28.38 | 28.53 | 28.25 | 28.50 | 10,411,643 | +0.61(+2.19%) |
Apr 12, 2022 | 28.01 | 28.36 | 27.87 | 27.89 | 11,908,088 | +0.52(+1.90%) |
Apr 11, 2022 | 27.81 | 27.84 | 27.29 | 27.37 | 11,301,322 | -0.46(-1.64%) |
Apr 08, 2022 | 27.32 | 27.91 | 27.32 | 27.82 | 16,967,428 | +0.56(+2.04%) |
Apr 07, 2022 | 27.29 | 27.41 | 26.78 | 27.27 | 15,396,948 | +0.25(+0.91%) |
Apr 06, 2022 | 27.39 | 27.49 | 26.88 | 27.02 | 14,197,164 | -0.10(-0.37%) |
Apr 05, 2022 | 27.48 | 27.67 | 27.00 | 27.12 | 21,434,934 | -0.08(-0.30%) |
Apr 04, 2022 | 27.39 | 27.42 | 27.04 | 27.20 | 14,564,190 | -0.05(-0.17%) |
Apr 01, 2022 | 26.98 | 27.27 | 26.89 | 27.25 | 11,175,644 | +0.40(+1.50%) |
Mar 31, 2022 | 27.15 | 27.31 | 26.83 | 26.85 | 14,696,640 | -0.61(-2.23%) |
Mar 30, 2022 | 27.34 | 27.70 | 27.29 | 27.46 | 16,160,315 | +0.42(+1.55%) |
Mar 29, 2022 | 26.71 | 27.09 | 26.46 | 27.04 | 17,081,662 | -0.29(-1.07%) |
Mar 28, 2022 | 27.59 | 27.60 | 27.22 | 27.33 | 16,281,219 | -1.02(-3.61%) |
Mar 25, 2022 | 27.93 | 28.52 | 27.92 | 28.35 | 18,531,954 | +0.28(+1.01%) |
Mar 24, 2022 | 28.31 | 28.37 | 27.95 | 28.07 | 11,424,460 | -0.02(-0.07%) |
Mar 23, 2022 | 27.85 | 28.27 | 27.75 | 28.09 | 23,315,264 | +1.00(+3.67%) |
Mar 22, 2022 | 27.31 | 27.31 | 26.79 | 27.09 | 11,819,236 | -0.12(-0.44%) |
Mar 21, 2022 | 26.85 | 27.27 | 26.85 | 27.21 | 14,949,250 | +0.97(+3.69%) |
Mar 18, 2022 | 26.17 | 26.34 | 25.91 | 26.24 | 17,817,464 | -0.27(-1.03%) |
Mar 17, 2022 | 26.45 | 26.69 | 26.31 | 26.52 | 20,480,574 | +0.39(+1.50%) |
Mar 16, 2022 | 25.92 | 26.13 | 25.69 | 26.12 | 19,342,380 | +0.51(+2.00%) |
Mar 15, 2022 | 25.21 | 25.87 | 24.93 | 25.61 | 17,088,016 | +0.17(+0.68%) |
Mar 14, 2022 | 25.46 | 25.64 | 25.06 | 25.44 | 21,282,698 | -0.37(-1.45%) |
Mar 11, 2022 | 25.91 | 26.26 | 25.75 | 25.81 | 21,414,474 | -0.69(-2.62%) |
Mar 10, 2022 | 26.37 | 26.60 | 26.06 | 26.51 | 22,380,772 | +0.00(+0.00%) |
Mar 09, 2022 | 26.57 | 26.97 | 26.22 | 26.51 | 26,826,480 | -0.66(-2.42%) |
Mar 08, 2022 | 26.88 | 27.64 | 26.55 | 27.17 | 37,107,372 | +1.14(+4.39%) |
Mar 07, 2022 | 25.91 | 26.23 | 25.54 | 26.02 | 28,820,124 | +0.45(+1.75%) |
Mar 04, 2022 | 25.59 | 25.74 | 25.17 | 25.58 | 25,139,918 | -0.67(-2.54%) |
Mar 03, 2022 | 26.64 | 26.92 | 26.14 | 26.24 | 20,502,234 | -1.25(-4.55%) |
Mar 02, 2022 | 27.23 | 27.69 | 27.09 | 27.49 | 31,307,706 | +1.48(+5.69%) |
Mar 01, 2022 | 26.28 | 26.78 | 25.73 | 26.01 | 27,216,456 | -0.66(-2.47%) |
Feb 28, 2022 | 26.05 | 26.80 | 25.86 | 26.67 | 41,436,888 | -1.39(-4.95%) |
Feb 25, 2022 | 27.45 | 28.08 | 27.59 | 28.06 | 24,500,420 | +1.42(+5.35%) |
Feb 24, 2022 | 27.18 | 27.40 | 26.03 | 26.64 | 43,748,372 | -1.79(-6.30%) |
Feb 23, 2022 | 28.50 | 28.67 | 28.31 | 28.43 | 13,053,374 | +0.06(+0.23%) |
Feb 22, 2022 | 29.01 | 29.11 | 28.13 | 28.36 | 17,898,016 | -0.65(-2.23%) |
Feb 18, 2022 | 29.01 | 0 | -0.47(-1.61%) | |||
Feb 17, 2022 | 29.66 | 29.76 | 29.22 | 29.48 | 13,689,341 | +0.13(+0.43%) |
Feb 16, 2022 | 29.35 | 29.83 | 29.30 | 29.36 | 16,920,586 | +0.29(+0.99%) |
Feb 15, 2022 | 28.92 | 29.20 | 28.43 | 29.07 | 21,894,038 | -0.26(-0.89%) |
Feb 14, 2022 | 29.95 | 29.97 | 29.07 | 29.33 | 22,794,508 | -0.70(-2.35%) |
Feb 11, 2022 | 30.34 | 30.88 | 29.96 | 30.04 | 32,797,636 | +0.15(+0.51%) |
Feb 10, 2022 | 29.83 | 30.38 | 29.77 | 29.88 | 14,404,490 | +0.06(+0.21%) |
Feb 09, 2022 | 30.08 | 30.46 | 29.76 | 29.82 | 19,533,116 | +0.16(+0.55%) |
Feb 08, 2022 | 30.24 | 30.33 | 29.18 | 29.66 | 21,786,380 | -0.48(-1.59%) |
Feb 07, 2022 | 29.55 | 30.36 | 29.43 | 30.14 | 17,303,250 | +0.42(+1.40%) |
Feb 04, 2022 | 29.58 | 30.00 | 29.55 | 29.72 | 18,753,188 | +0.66(+2.27%) |
Feb 03, 2022 | 28.99 | 29.23 | 29.06 | 14,658,804 | +0.17(+0.59%) | |
Feb 02, 2022 | 28.74 | 28.94 | 28.58 | 28.89 | 13,023,569 | +0.18(+0.63%) |