Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.99 | 24.24 | 23.04 | 23.15 | 1,252,092 | -0.99(-4.10%) |
Apr 28, 2022 | 23.99 | 24.29 | 23.66 | 24.14 | 1,119,521 | +0.40(+1.67%) |
Apr 27, 2022 | 23.73 | 24.08 | 23.48 | 23.74 | 2,067,472 | -0.31(-1.27%) |
Apr 26, 2022 | 24.55 | 25.14 | 23.90 | 24.05 | 2,490,435 | -0.50(-2.03%) |
Apr 25, 2022 | 24.40 | 24.69 | 23.86 | 24.55 | 1,605,873 | +0.03(+0.11%) |
Apr 22, 2022 | 25.08 | 25.18 | 24.51 | 24.52 | 1,410,970 | -0.65(-2.57%) |
Apr 21, 2022 | 26.11 | 26.36 | 25.04 | 25.17 | 1,558,487 | -0.63(-2.44%) |
Apr 20, 2022 | 25.89 | 26.01 | 25.66 | 25.80 | 2,063,170 | +0.20(+0.79%) |
Apr 19, 2022 | 24.63 | 25.67 | 24.56 | 25.59 | 1,391,563 | +1.22(+5.01%) |
Apr 18, 2022 | 24.27 | 24.54 | 24.14 | 24.37 | 1,154,583 | +0.01(+0.04%) |
Apr 14, 2022 | 24.85 | 25.07 | 24.32 | 24.36 | 977,999 | -0.59(-2.37%) |
Apr 13, 2022 | 24.36 | 24.97 | 24.16 | 24.95 | 1,139,134 | +0.41(+1.66%) |
Apr 12, 2022 | 24.83 | 25.08 | 24.38 | 24.55 | 1,278,836 | -0.05(-0.19%) |
Apr 11, 2022 | 24.46 | 24.97 | 24.37 | 24.59 | 1,099,350 | +0.06(+0.26%) |
Apr 08, 2022 | 24.73 | 24.94 | 24.45 | 24.53 | 1,076,079 | -0.13(-0.52%) |
Apr 07, 2022 | 25.35 | 25.35 | 24.41 | 24.66 | 1,356,388 | -0.65(-2.56%) |
Apr 06, 2022 | 25.84 | 25.95 | 25.26 | 25.31 | 1,252,312 | -0.62(-2.39%) |
Apr 05, 2022 | 26.26 | 26.67 | 25.84 | 25.93 | 1,141,801 | -0.55(-2.10%) |
Apr 04, 2022 | 26.58 | 26.70 | 26.06 | 26.48 | 1,159,861 | -0.09(-0.35%) |
Apr 01, 2022 | 27.47 | 27.51 | 26.56 | 26.57 | 2,143,451 | -0.48(-1.78%) |
Mar 31, 2022 | 27.65 | 27.97 | 27.05 | 27.05 | 1,195,370 | -0.69(-2.50%) |
Mar 30, 2022 | 28.39 | 28.62 | 27.47 | 27.75 | 1,774,451 | -0.60(-2.12%) |
Mar 29, 2022 | 28.26 | 28.42 | 27.95 | 28.35 | 1,091,265 | +0.67(+2.40%) |
Mar 28, 2022 | 27.76 | 27.76 | 27.00 | 27.68 | 1,444,792 | -0.18(-0.66%) |
Mar 25, 2022 | 27.54 | 27.97 | 27.44 | 27.87 | 1,171,640 | +0.39(+1.41%) |
Mar 24, 2022 | 27.45 | 27.55 | 27.09 | 27.48 | 948,865 | +0.20(+0.75%) |
Mar 23, 2022 | 27.95 | 28.19 | 27.22 | 27.28 | 1,372,197 | -1.04(-3.66%) |
Mar 22, 2022 | 28.14 | 28.50 | 27.86 | 28.31 | 1,399,098 | +0.67(+2.41%) |
Mar 21, 2022 | 28.64 | 28.68 | 27.37 | 27.65 | 1,643,966 | -0.74(-2.61%) |
Mar 18, 2022 | 27.77 | 28.40 | 27.16 | 28.39 | 6,049,765 | +0.46(+1.66%) |
Mar 17, 2022 | 27.93 | 28.18 | 27.50 | 27.92 | 1,463,982 | -0.33(-1.18%) |
Mar 16, 2022 | 27.76 | 28.37 | 27.52 | 28.26 | 1,456,970 | +0.80(+2.90%) |
Mar 15, 2022 | 27.59 | 27.79 | 26.75 | 27.46 | 1,425,860 | +0.03(+0.10%) |
Mar 14, 2022 | 27.52 | 27.87 | 27.12 | 27.43 | 1,580,909 | +0.15(+0.54%) |
Mar 11, 2022 | 27.65 | 28.20 | 27.26 | 27.28 | 1,158,110 | -0.13(-0.47%) |
Mar 10, 2022 | 26.92 | 27.41 | 2,192,005 | +0.01(+0.03%) | ||
Mar 09, 2022 | 27.56 | 27.98 | 27.23 | 27.40 | 1,772,743 | +0.68(+2.54%) |
Mar 08, 2022 | 26.07 | 27.43 | 25.82 | 26.73 | 2,734,847 | +1.07(+4.19%) |
Mar 07, 2022 | 26.86 | 26.99 | 25.65 | 25.65 | 2,625,248 | -1.24(-4.61%) |
Mar 04, 2022 | 27.64 | 27.75 | 26.73 | 26.89 | 1,999,231 | -1.44(-5.09%) |
Mar 03, 2022 | 29.19 | 29.28 | 28.01 | 28.33 | 2,092,060 | -0.76(-2.62%) |
Mar 02, 2022 | 27.99 | 29.27 | 27.89 | 29.09 | 1,654,256 | +1.41(+5.11%) |
Mar 01, 2022 | 28.75 | 28.93 | 27.28 | 27.68 | 2,392,275 | -1.34(-4.62%) |
Feb 28, 2022 | 27.85 | 29.33 | 27.85 | 29.02 | 2,562,590 | +0.43(+1.51%) |
Feb 25, 2022 | 28.03 | 28.75 | 28.10 | 28.59 | 1,074,450 | +0.83(+2.98%) |
Feb 24, 2022 | 27.03 | 27.88 | 26.71 | 27.76 | 1,975,677 | -0.20(-0.72%) |
Feb 23, 2022 | 28.55 | 28.71 | 27.87 | 27.96 | 1,053,123 | -0.33(-1.17%) |
Feb 22, 2022 | 28.73 | 28.99 | 28.09 | 28.29 | 1,480,284 | -0.66(-2.28%) |
Feb 18, 2022 | 28.96 | 0 | -0.15(-0.50%) | |||
Feb 17, 2022 | 29.42 | 29.63 | 29.09 | 29.10 | 1,352,108 | -0.73(-2.43%) |
Feb 16, 2022 | 29.51 | 29.89 | 29.49 | 29.83 | 879,939 | +0.08(+0.28%) |
Feb 15, 2022 | 29.37 | 29.87 | 29.26 | 29.74 | 1,610,938 | +0.84(+2.92%) |
Feb 14, 2022 | 29.42 | 29.68 | 28.68 | 28.90 | 1,530,133 | -0.28(-0.94%) |
Feb 11, 2022 | 29.07 | 29.87 | 28.91 | 29.18 | 1,551,683 | -0.11(-0.38%) |
Feb 10, 2022 | 29.23 | 29.78 | 29.14 | 29.29 | 1,464,220 | -0.17(-0.59%) |
Feb 09, 2022 | 29.56 | 29.74 | 29.32 | 29.46 | 1,046,497 | -0.10(-0.34%) |
Feb 08, 2022 | 29.34 | 29.61 | 29.18 | 29.56 | 1,620,143 | +0.62(+2.16%) |
Feb 07, 2022 | 28.94 | 29.13 | 28.74 | 28.94 | 1,120,028 | -0.06(-0.19%) |
Feb 04, 2022 | 28.63 | 29.26 | 28.45 | 28.99 | 1,128,059 | +0.50(+1.77%) |
Feb 03, 2022 | 28.71 | 28.47 | 28.49 | 1,262,617 | -0.12(-0.42%) | |
Feb 02, 2022 | 28.62 | 28.73 | 28.37 | 28.61 | 1,451,548 | -0.25(-0.86%) |