Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.99 | 28.04 | 27.25 | 27.30 | 6,589,418 | -0.88(-3.13%) |
Apr 28, 2022 | 28.13 | 28.37 | 27.94 | 28.18 | 5,784,189 | +0.17(+0.62%) |
Apr 27, 2022 | 28.18 | 28.34 | 27.73 | 28.01 | 5,772,964 | -0.08(-0.30%) |
Apr 26, 2022 | 28.32 | 28.76 | 28.08 | 28.09 | 4,644,611 | -0.35(-1.24%) |
Apr 25, 2022 | 28.66 | 28.69 | 27.97 | 28.45 | 6,637,458 | -0.27(-0.94%) |
Apr 22, 2022 | 29.16 | 29.21 | 28.69 | 28.72 | 4,654,324 | -0.48(-1.66%) |
Apr 21, 2022 | 29.80 | 30.05 | 29.15 | 29.20 | 8,184,389 | -0.66(-2.21%) |
Apr 20, 2022 | 29.83 | 30.04 | 29.67 | 29.86 | 5,326,837 | +0.31(+1.04%) |
Apr 19, 2022 | 29.66 | 29.78 | 29.41 | 29.55 | 3,632,995 | +0.03(+0.09%) |
Apr 18, 2022 | 29.62 | 29.80 | 29.35 | 29.53 | 4,306,644 | -0.01(-0.03%) |
Apr 14, 2022 | 29.55 | 29.72 | 29.41 | 29.53 | 4,039,331 | +0.07(+0.22%) |
Apr 13, 2022 | 29.82 | 29.87 | 29.44 | 29.47 | 3,447,598 | -0.40(-1.34%) |
Apr 12, 2022 | 29.58 | 29.98 | 29.41 | 29.87 | 4,444,113 | +0.20(+0.69%) |
Apr 11, 2022 | 29.87 | 30.01 | 29.58 | 29.66 | 3,185,197 | -0.15(-0.50%) |
Apr 08, 2022 | 30.04 | 30.08 | 29.73 | 29.81 | 3,286,579 | -0.06(-0.19%) |
Apr 07, 2022 | 30.17 | 30.17 | 29.57 | 29.87 | 4,932,966 | -0.33(-1.08%) |
Apr 06, 2022 | 29.73 | 30.31 | 29.70 | 30.19 | 4,869,352 | +0.56(+1.88%) |
Apr 05, 2022 | 29.57 | 29.95 | 29.50 | 29.64 | 3,818,045 | +0.13(+0.44%) |
Apr 04, 2022 | 29.66 | 29.70 | 29.14 | 29.51 | 5,075,329 | -0.33(-1.12%) |
Apr 01, 2022 | 29.51 | 29.85 | 29.25 | 29.84 | 3,995,352 | +0.26(+0.88%) |
Mar 31, 2022 | 29.31 | 29.76 | 29.30 | 29.58 | 3,869,822 | +0.18(+0.60%) |
Mar 30, 2022 | 29.27 | 29.41 | 29.09 | 29.40 | 2,732,507 | +0.17(+0.57%) |
Mar 29, 2022 | 28.85 | 29.26 | 28.74 | 29.24 | 3,048,796 | +0.35(+1.22%) |
Mar 28, 2022 | 28.93 | 29.07 | 28.75 | 28.88 | 4,940,333 | -0.08(-0.29%) |
Mar 25, 2022 | 28.51 | 29.00 | 28.47 | 28.97 | 4,220,493 | +0.56(+1.96%) |
Mar 24, 2022 | 28.14 | 28.48 | 28.06 | 28.41 | 3,108,999 | +0.27(+0.96%) |
Mar 23, 2022 | 28.19 | 28.30 | 27.79 | 28.14 | 4,363,432 | +0.03(+0.10%) |
Mar 22, 2022 | 28.38 | 28.43 | 28.04 | 28.11 | 4,336,491 | -0.13(-0.46%) |
Mar 21, 2022 | 28.06 | 28.51 | 27.99 | 28.24 | 3,638,679 | +0.25(+0.90%) |
Mar 18, 2022 | 28.05 | 28.19 | 27.79 | 27.99 | 8,760,706 | -0.05(-0.17%) |
Mar 17, 2022 | 27.97 | 28.28 | 27.94 | 28.04 | 4,066,056 | +0.05(+0.17%) |
Mar 16, 2022 | 27.76 | 28.05 | 27.54 | 27.99 | 4,216,156 | +0.22(+0.80%) |
Mar 15, 2022 | 27.84 | 27.86 | 27.46 | 27.77 | 3,480,031 | +0.22(+0.81%) |
Mar 14, 2022 | 27.99 | 28.05 | 27.36 | 27.54 | 3,515,371 | -0.17(-0.60%) |
Mar 11, 2022 | 27.80 | 28.14 | 27.69 | 27.71 | 4,237,408 | -0.12(-0.43%) |
Mar 10, 2022 | 27.39 | 27.93 | 27.35 | 27.83 | 4,818,933 | +0.25(+0.91%) |
Mar 09, 2022 | 27.88 | 28.04 | 27.58 | 27.58 | 4,367,897 | +0.04(+0.14%) |
Mar 08, 2022 | 28.12 | 28.18 | 27.49 | 27.54 | 6,103,811 | -0.47(-1.66%) |
Mar 07, 2022 | 28.37 | 28.41 | 27.89 | 28.01 | 3,872,604 | -0.34(-1.21%) |
Mar 04, 2022 | 27.52 | 28.37 | 27.42 | 28.35 | 4,548,017 | +0.75(+2.73%) |
Mar 03, 2022 | 27.25 | 27.74 | 27.21 | 27.60 | 7,288,543 | +0.45(+1.64%) |
Mar 02, 2022 | 26.59 | 27.21 | 26.58 | 27.15 | 6,228,243 | +0.50(+1.88%) |
Mar 01, 2022 | 26.97 | 27.15 | 26.41 | 26.65 | 6,874,779 | -0.26(-0.97%) |
Feb 28, 2022 | 26.66 | 27.02 | 26.66 | 26.91 | 6,332,447 | -0.05(-0.17%) |
Feb 25, 2022 | 26.68 | 27.04 | 26.52 | 26.96 | 6,149,043 | +0.60(+2.29%) |
Feb 24, 2022 | 26.08 | 26.44 | 25.94 | 26.35 | 9,915,055 | +0.11(+0.43%) |
Feb 23, 2022 | 26.33 | 27.17 | 25.95 | 26.24 | 8,222,491 | -0.14(-0.53%) |
Feb 22, 2022 | 26.54 | 26.62 | 26.16 | 26.38 | 5,620,405 | -0.08(-0.32%) |
Feb 18, 2022 | 26.46 | 0 | -0.11(-0.42%) | |||
Feb 17, 2022 | 26.33 | 26.61 | 26.13 | 26.58 | 4,056,375 | +0.16(+0.60%) |
Feb 16, 2022 | 26.30 | 26.57 | 26.08 | 26.42 | 5,162,581 | +0.13(+0.50%) |
Feb 15, 2022 | 26.18 | 26.74 | 26.17 | 26.29 | 4,744,599 | -0.14(-0.53%) |
Feb 14, 2022 | 26.84 | 26.89 | 26.13 | 26.43 | 4,772,331 | -0.33(-1.22%) |
Feb 11, 2022 | 26.56 | 26.91 | 26.39 | 26.75 | 6,146,828 | +0.24(+0.91%) |
Feb 10, 2022 | 26.72 | 26.97 | 26.37 | 26.51 | 5,152,965 | -0.48(-1.79%) |
Feb 09, 2022 | 27.05 | 27.11 | 26.73 | 26.99 | 4,710,233 | +0.11(+0.42%) |
Feb 08, 2022 | 26.94 | 27.21 | 26.78 | 26.88 | 4,806,057 | +0.10(+0.38%) |
Feb 07, 2022 | 26.93 | 27.21 | 26.67 | 26.78 | 6,223,612 | -0.30(-1.12%) |
Feb 04, 2022 | 27.18 | 27.42 | 26.72 | 27.08 | 7,836,302 | -0.36(-1.31%) |
Feb 03, 2022 | 27.28 | 27.86 | 27.44 | 10,400,602 | +0.13(+0.47%) | |
Feb 02, 2022 | 26.66 | 27.36 | 26.66 | 27.31 | 8,738,873 | +0.71(+2.67%) |