Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.32 | 27.58 | 26.30 | 26.47 | 8,316,133 | +0.01(+0.03%) |
Apr 28, 2022 | 26.23 | 26.57 | 25.97 | 26.47 | 4,491,059 | +0.48(+1.84%) |
Apr 27, 2022 | 26.06 | 26.16 | 25.83 | 25.99 | 5,027,566 | +0.51(+2.01%) |
Apr 26, 2022 | 26.16 | 26.22 | 25.48 | 25.48 | 5,250,484 | -2.17(-7.84%) |
Apr 25, 2022 | 27.61 | 27.69 | 27.12 | 27.64 | 6,139,356 | -0.90(-3.17%) |
Apr 22, 2022 | 28.93 | 28.95 | 28.53 | 28.55 | 3,846,486 | -0.91(-3.10%) |
Apr 21, 2022 | 29.87 | 29.93 | 29.39 | 29.46 | 3,142,297 | -0.39(-1.32%) |
Apr 20, 2022 | 29.95 | 30.09 | 29.76 | 29.86 | 2,805,039 | +0.52(+1.78%) |
Apr 19, 2022 | 29.12 | 29.35 | 29.10 | 29.34 | 2,282,800 | +0.40(+1.39%) |
Apr 18, 2022 | 28.90 | 29.13 | 28.86 | 28.93 | 2,141,048 | -0.04(-0.15%) |
Apr 14, 2022 | 29.00 | 29.14 | 28.90 | 28.98 | 2,241,404 | -0.02(-0.06%) |
Apr 13, 2022 | 28.89 | 29.00 | 28.76 | 28.99 | 2,838,072 | +0.38(+1.34%) |
Apr 12, 2022 | 28.95 | 29.13 | 28.54 | 28.61 | 3,272,232 | -0.95(-3.21%) |
Apr 11, 2022 | 29.67 | 29.82 | 29.49 | 29.56 | 2,385,970 | +0.08(+0.26%) |
Apr 08, 2022 | 29.23 | 29.56 | 29.22 | 29.48 | 2,706,384 | +0.14(+0.47%) |
Apr 07, 2022 | 29.29 | 29.41 | 28.98 | 29.34 | 3,259,237 | +0.13(+0.44%) |
Apr 06, 2022 | 29.01 | 29.39 | 28.92 | 29.22 | 3,137,450 | -0.11(-0.38%) |
Apr 05, 2022 | 29.40 | 29.61 | 29.25 | 29.33 | 2,757,959 | -0.12(-0.41%) |
Apr 04, 2022 | 29.31 | 29.60 | 29.21 | 29.45 | 3,394,666 | -0.13(-0.43%) |
Apr 01, 2022 | 29.49 | 29.58 | 29.32 | 29.57 | 3,853,349 | +0.36(+1.23%) |
Mar 31, 2022 | 29.56 | 29.61 | 29.21 | 29.22 | 3,464,050 | -0.22(-0.75%) |
Mar 30, 2022 | 29.65 | 29.70 | 29.37 | 29.44 | 3,599,179 | +0.03(+0.12%) |
Mar 29, 2022 | 29.63 | 29.65 | 29.22 | 29.40 | 4,685,014 | +0.38(+1.29%) |
Mar 28, 2022 | 29.23 | 29.24 | 28.85 | 29.03 | 3,719,352 | -0.18(-0.61%) |
Mar 25, 2022 | 29.16 | 29.35 | 29.09 | 29.21 | 2,977,409 | +0.10(+0.35%) |
Mar 24, 2022 | 29.05 | 29.22 | 28.91 | 29.10 | 3,620,237 | +0.48(+1.67%) |
Mar 23, 2022 | 28.73 | 28.93 | 28.61 | 28.63 | 2,934,501 | -0.50(-1.70%) |
Mar 22, 2022 | 29.45 | 29.46 | 29.08 | 29.12 | 4,124,732 | +0.95(+3.36%) |
Mar 21, 2022 | 28.27 | 28.35 | 28.12 | 28.17 | 3,004,890 | -0.17(-0.60%) |
Mar 18, 2022 | 27.98 | 28.39 | 27.88 | 28.34 | 3,256,259 | -0.01(-0.03%) |
Mar 17, 2022 | 27.94 | 28.40 | 27.80 | 28.35 | 4,175,126 | +0.45(+1.62%) |
Mar 16, 2022 | 27.44 | 27.91 | 27.36 | 27.90 | 6,226,258 | +0.96(+3.58%) |
Mar 15, 2022 | 26.94 | 26.99 | 26.68 | 26.94 | 4,691,788 | -0.24(-0.88%) |
Mar 14, 2022 | 27.05 | 27.57 | 27.00 | 27.18 | 4,587,570 | +0.61(+2.28%) |
Mar 11, 2022 | 26.87 | 27.00 | 26.56 | 26.57 | 4,471,854 | -0.13(-0.48%) |
Mar 10, 2022 | 26.76 | 26.87 | 26.42 | 26.70 | 5,347,423 | -0.01(-0.03%) |
Mar 09, 2022 | 26.77 | 26.93 | 26.53 | 26.71 | 6,956,631 | +0.67(+2.58%) |
Mar 08, 2022 | 26.21 | 26.57 | 25.64 | 26.03 | 10,849,654 | +0.65(+2.55%) |
Mar 07, 2022 | 25.99 | 26.08 | 25.27 | 25.39 | 9,002,383 | -0.53(-2.05%) |
Mar 04, 2022 | 26.17 | 26.24 | 25.63 | 25.92 | 9,801,950 | -1.68(-6.08%) |
Mar 03, 2022 | 28.00 | 28.11 | 27.45 | 27.59 | 6,220,851 | -0.66(-2.35%) |
Mar 02, 2022 | 27.98 | 28.41 | 27.89 | 28.26 | 5,737,197 | +0.74(+2.68%) |
Mar 01, 2022 | 28.06 | 28.17 | 27.24 | 27.52 | 7,142,058 | -1.15(-4.00%) |
Feb 28, 2022 | 28.11 | 28.72 | 28.11 | 28.66 | 6,464,814 | -1.44(-4.77%) |
Feb 25, 2022 | 29.63 | 30.13 | 29.90 | 30.10 | 5,548,932 | +1.15(+3.96%) |
Feb 24, 2022 | 28.64 | 28.97 | 28.11 | 28.95 | 8,197,194 | -1.71(-5.57%) |
Feb 23, 2022 | 30.98 | 31.15 | 30.56 | 30.66 | 3,701,287 | -0.12(-0.38%) |
Feb 22, 2022 | 30.71 | 31.00 | 30.57 | 30.78 | 4,604,020 | +0.23(+0.76%) |
Feb 18, 2022 | 30.55 | 0 | +0.26(+0.85%) | |||
Feb 17, 2022 | 30.36 | 30.50 | 30.15 | 30.29 | 3,343,759 | -0.55(-1.78%) |
Feb 16, 2022 | 30.63 | 30.98 | 30.62 | 30.84 | 3,779,168 | -0.22(-0.69%) |
Feb 15, 2022 | 31.11 | 31.23 | 30.95 | 31.05 | 3,615,509 | -0.09(-0.29%) |
Feb 14, 2022 | 31.41 | 31.45 | 30.95 | 31.15 | 5,653,586 | -0.23(-0.74%) |
Feb 11, 2022 | 31.61 | 32.04 | 31.30 | 31.38 | 5,964,632 | -0.04(-0.13%) |
Feb 10, 2022 | 31.43 | 31.73 | 31.34 | 31.42 | 3,445,264 | +0.05(+0.16%) |
Feb 09, 2022 | 31.51 | 31.60 | 31.35 | 31.37 | 3,493,861 | -0.37(-1.18%) |
Feb 08, 2022 | 31.68 | 31.79 | 31.56 | 31.74 | 3,784,838 | +0.58(+1.86%) |
Feb 07, 2022 | 31.05 | 31.30 | 30.93 | 31.16 | 3,674,855 | +0.37(+1.21%) |
Feb 04, 2022 | 30.49 | 30.87 | 30.44 | 30.79 | 3,368,229 | +0.13(+0.43%) |
Feb 03, 2022 | 31.02 | 30.59 | 30.66 | 3,380,041 | -0.24(-0.78%) | |
Feb 02, 2022 | 30.72 | 30.95 | 30.65 | 30.90 | 2,806,355 | +0.29(+0.95%) |