Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.39 | 27.78 | 26.91 | 26.96 | 1,845,906 | -0.59(-2.14%) |
Apr 28, 2022 | 27.50 | 27.85 | 26.95 | 27.55 | 1,957,115 | +0.40(+1.46%) |
Apr 27, 2022 | 26.85 | 27.38 | 26.44 | 27.15 | 2,385,482 | +0.36(+1.34%) |
Apr 26, 2022 | 26.94 | 27.41 | 26.50 | 26.80 | 2,339,191 | -0.45(-1.65%) |
Apr 25, 2022 | 26.49 | 27.26 | 26.14 | 27.25 | 2,077,780 | +0.58(+2.17%) |
Apr 22, 2022 | 26.99 | 27.36 | 26.47 | 26.67 | 2,171,800 | -1.09(-3.91%) |
Apr 21, 2022 | 28.47 | 28.58 | 27.39 | 27.75 | 1,729,944 | -0.29(-1.02%) |
Apr 20, 2022 | 28.28 | 28.44 | 27.82 | 28.04 | 1,550,526 | -0.09(-0.33%) |
Apr 19, 2022 | 27.99 | 28.69 | 27.89 | 28.13 | 2,272,743 | +0.24(+0.86%) |
Apr 18, 2022 | 28.00 | 28.29 | 27.63 | 27.89 | 1,935,971 | -0.07(-0.26%) |
Apr 14, 2022 | 27.44 | 28.10 | 27.44 | 27.96 | 2,235,858 | +0.53(+1.94%) |
Apr 13, 2022 | 26.90 | 27.70 | 26.70 | 27.43 | 2,702,959 | +0.68(+2.55%) |
Apr 12, 2022 | 26.89 | 27.52 | 26.66 | 26.75 | 4,075,755 | +0.23(+0.86%) |
Apr 11, 2022 | 26.08 | 27.60 | 26.01 | 26.52 | 3,574,284 | +0.40(+1.53%) |
Apr 08, 2022 | 25.95 | 26.53 | 25.65 | 26.12 | 3,550,757 | +0.11(+0.42%) |
Apr 07, 2022 | 25.74 | 26.13 | 25.08 | 26.01 | 3,177,246 | +0.16(+0.63%) |
Apr 06, 2022 | 26.61 | 26.73 | 25.73 | 25.85 | 3,171,913 | -1.02(-3.78%) |
Apr 05, 2022 | 26.86 | 27.24 | 26.59 | 26.87 | 2,392,987 | -0.24(-0.87%) |
Apr 04, 2022 | 26.80 | 27.17 | 26.41 | 27.10 | 2,458,220 | +0.41(+1.53%) |
Apr 01, 2022 | 27.11 | 27.37 | 26.41 | 26.70 | 3,090,012 | -0.22(-0.81%) |
Mar 31, 2022 | 27.49 | 27.64 | 26.87 | 26.91 | 2,576,869 | -0.65(-2.37%) |
Mar 30, 2022 | 28.47 | 28.54 | 27.49 | 27.57 | 2,406,473 | -1.03(-3.59%) |
Mar 29, 2022 | 27.95 | 28.68 | 27.86 | 28.59 | 3,258,299 | +1.21(+4.41%) |
Mar 28, 2022 | 27.11 | 27.44 | 26.21 | 27.39 | 6,375,794 | -0.29(-1.05%) |
Mar 25, 2022 | 27.91 | 28.02 | 27.45 | 27.68 | 1,925,468 | -0.12(-0.42%) |
Mar 24, 2022 | 28.31 | 28.39 | 27.43 | 27.79 | 1,834,419 | -0.32(-1.13%) |
Mar 23, 2022 | 28.43 | 28.50 | 27.71 | 28.11 | 2,213,437 | -0.47(-1.65%) |
Mar 22, 2022 | 28.66 | 29.42 | 28.21 | 28.58 | 3,381,505 | +0.44(+1.58%) |
Mar 21, 2022 | 29.48 | 29.64 | 27.90 | 28.14 | 2,567,763 | -1.21(-4.11%) |
Mar 18, 2022 | 28.99 | 29.34 | 28.72 | 29.34 | 3,324,952 | -0.09(-0.31%) |
Mar 17, 2022 | 28.36 | 29.56 | 28.28 | 29.44 | 2,680,581 | +0.36(+1.25%) |
Mar 16, 2022 | 27.53 | 29.41 | 27.53 | 29.07 | 2,731,461 | +0.70(+2.46%) |
Mar 15, 2022 | 26.96 | 28.38 | 26.96 | 28.37 | 3,608,744 | +1.21(+4.44%) |
Mar 14, 2022 | 27.09 | 27.84 | 26.80 | 27.17 | 2,340,179 | +0.09(+0.33%) |
Mar 11, 2022 | 27.93 | 28.00 | 26.90 | 27.08 | 2,712,701 | -0.96(-3.43%) |
Mar 10, 2022 | 27.06 | 28.05 | 26.70 | 28.04 | 2,318,750 | +0.83(+3.03%) |
Mar 09, 2022 | 27.24 | 27.84 | 27.10 | 27.21 | 3,304,925 | +0.04(+0.13%) |
Mar 08, 2022 | 25.91 | 28.12 | 25.83 | 27.18 | 3,733,096 | +1.74(+6.85%) |
Mar 07, 2022 | 27.04 | 27.15 | 25.42 | 25.43 | 4,079,817 | -1.42(-5.27%) |
Mar 04, 2022 | 27.97 | 28.00 | 26.36 | 26.85 | 3,781,548 | -1.28(-4.55%) |
Mar 03, 2022 | 27.80 | 28.68 | 27.13 | 28.13 | 5,588,700 | +0.02(+0.06%) |
Mar 02, 2022 | 26.81 | 28.21 | 26.72 | 28.11 | 7,044,868 | +1.59(+5.99%) |
Mar 01, 2022 | 27.18 | 27.84 | 26.13 | 26.52 | 9,255,602 | -2.17(-7.56%) |
Feb 28, 2022 | 26.06 | 28.85 | 25.82 | 28.69 | 14,324,340 | +2.31(+8.77%) |
Feb 25, 2022 | 27.39 | 26.71 | 23.92 | 26.38 | 41,980,768 | -11.20(-29.80%) |
Feb 24, 2022 | 35.03 | 37.64 | 34.74 | 37.58 | 3,323,488 | +1.40(+3.86%) |
Feb 23, 2022 | 37.56 | 37.87 | 36.05 | 36.18 | 3,591,593 | -1.46(-3.88%) |
Feb 22, 2022 | 37.04 | 38.91 | 37.04 | 37.64 | 2,949,860 | -0.64(-1.68%) |
Feb 18, 2022 | 38.28 | 0 | -0.57(-1.47%) | |||
Feb 17, 2022 | 39.60 | 39.99 | 38.67 | 38.85 | 1,838,610 | -1.11(-2.77%) |
Feb 16, 2022 | 40.12 | 40.98 | 39.78 | 39.96 | 1,543,147 | -0.90(-2.20%) |
Feb 15, 2022 | 39.56 | 40.91 | 39.56 | 40.86 | 2,029,170 | +1.76(+4.50%) |
Feb 14, 2022 | 39.84 | 40.38 | 38.98 | 39.10 | 1,236,481 | -0.69(-1.73%) |
Feb 11, 2022 | 40.28 | 40.61 | 39.53 | 39.79 | 1,357,748 | -0.50(-1.24%) |
Feb 10, 2022 | 40.35 | 41.37 | 40.00 | 40.29 | 1,110,089 | -0.44(-1.09%) |
Feb 09, 2022 | 40.51 | 40.84 | 40.24 | 40.73 | 1,027,949 | +0.56(+1.40%) |
Feb 08, 2022 | 39.37 | 40.78 | 39.33 | 40.17 | 1,293,516 | +0.87(+2.22%) |
Feb 07, 2022 | 38.33 | 39.44 | 38.33 | 39.30 | 1,286,687 | +0.97(+2.53%) |
Feb 04, 2022 | 38.55 | 38.72 | 37.22 | 38.33 | 1,736,168 | +0.08(+0.21%) |
Feb 03, 2022 | 38.94 | 38.22 | 38.25 | 1,362,343 | -0.98(-2.50%) | |
Feb 02, 2022 | 40.33 | 40.69 | 38.94 | 39.23 | 2,603,245 | -1.11(-2.74%) |