Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.00 | 29.45 | 28.28 | 28.30 | 3,563,678 | +0.25(+0.90%) |
Apr 28, 2022 | 27.64 | 28.27 | 27.12 | 28.05 | 3,582,446 | +0.12(+0.44%) |
Apr 27, 2022 | 27.84 | 28.18 | 27.53 | 27.93 | 2,952,718 | +0.23(+0.81%) |
Apr 26, 2022 | 27.71 | 28.49 | 27.69 | 27.70 | 3,048,004 | -0.21(-0.74%) |
Apr 25, 2022 | 28.04 | 28.04 | 26.96 | 27.91 | 3,107,513 | -1.00(-3.47%) |
Apr 22, 2022 | 29.45 | 29.88 | 28.88 | 28.91 | 2,601,179 | -0.92(-3.08%) |
Apr 21, 2022 | 31.16 | 31.20 | 29.67 | 29.83 | 3,248,850 | -0.83(-2.72%) |
Apr 20, 2022 | 30.62 | 30.83 | 30.25 | 30.67 | 1,776,220 | +0.17(+0.55%) |
Apr 19, 2022 | 30.18 | 30.81 | 30.18 | 30.50 | 1,687,204 | -0.45(-1.45%) |
Apr 18, 2022 | 30.95 | 31.21 | 30.56 | 30.95 | 1,065,476 | +0.24(+0.79%) |
Apr 14, 2022 | 30.00 | 31.05 | 29.99 | 30.71 | 1,468,956 | -0.24(-0.79%) |
Apr 13, 2022 | 30.33 | 31.00 | 30.18 | 30.95 | 2,063,951 | +1.02(+3.42%) |
Apr 12, 2022 | 29.87 | 30.33 | 29.81 | 29.93 | 2,717,284 | +0.61(+2.08%) |
Apr 11, 2022 | 29.64 | 29.67 | 29.29 | 29.32 | 3,304,079 | -0.14(-0.48%) |
Apr 08, 2022 | 28.97 | 29.75 | 28.96 | 29.46 | 2,993,746 | +0.83(+2.88%) |
Apr 07, 2022 | 28.72 | 28.91 | 28.12 | 28.63 | 3,493,091 | +0.42(+1.50%) |
Apr 06, 2022 | 28.43 | 28.60 | 27.91 | 28.21 | 2,300,943 | +0.14(+0.50%) |
Apr 05, 2022 | 28.92 | 29.12 | 28.00 | 28.07 | 2,087,819 | -0.80(-2.76%) |
Apr 04, 2022 | 28.91 | 29.12 | 28.51 | 28.87 | 2,434,878 | +0.08(+0.29%) |
Apr 01, 2022 | 28.51 | 28.89 | 28.40 | 28.78 | 2,907,755 | +0.58(+2.06%) |
Mar 31, 2022 | 28.36 | 28.86 | 28.17 | 28.20 | 2,281,231 | -0.36(-1.25%) |
Mar 30, 2022 | 28.49 | 28.83 | 28.37 | 28.56 | 2,251,228 | +0.20(+0.69%) |
Mar 29, 2022 | 28.28 | 28.42 | 27.78 | 28.36 | 2,788,738 | -0.33(-1.14%) |
Mar 28, 2022 | 28.84 | 28.88 | 28.39 | 28.69 | 1,982,339 | -0.66(-2.24%) |
Mar 25, 2022 | 28.91 | 29.53 | 28.80 | 29.35 | 2,661,844 | +0.84(+2.96%) |
Mar 24, 2022 | 28.62 | 28.82 | 28.45 | 28.50 | 2,176,651 | -0.08(-0.26%) |
Mar 23, 2022 | 28.14 | 28.94 | 28.14 | 28.58 | 2,608,490 | +0.57(+2.04%) |
Mar 22, 2022 | 28.36 | 28.36 | 27.81 | 28.00 | 2,219,027 | +0.19(+0.67%) |
Mar 21, 2022 | 27.41 | 28.09 | 27.37 | 27.82 | 3,074,110 | +1.28(+4.84%) |
Mar 18, 2022 | 25.68 | 26.57 | 25.64 | 26.53 | 4,628,336 | +0.38(+1.47%) |
Mar 17, 2022 | 25.48 | 26.21 | 25.23 | 26.15 | 3,776,227 | +1.25(+5.01%) |
Mar 16, 2022 | 24.91 | 25.22 | 24.53 | 24.90 | 3,336,221 | +0.07(+0.26%) |
Mar 15, 2022 | 25.17 | 25.37 | 24.57 | 24.83 | 2,938,615 | -0.97(-3.74%) |
Mar 14, 2022 | 26.29 | 26.33 | 25.52 | 25.80 | 3,666,566 | -0.79(-2.96%) |
Mar 11, 2022 | 26.74 | 26.99 | 26.54 | 26.59 | 3,193,468 | -0.47(-1.73%) |
Mar 10, 2022 | 26.40 | 27.12 | 27.06 | 4,170,765 | +1.07(+4.11%) | |
Mar 09, 2022 | 26.44 | 26.53 | 25.71 | 25.99 | 4,553,063 | -0.99(-3.68%) |
Mar 08, 2022 | 27.50 | 28.01 | 26.31 | 26.98 | 7,269,858 | +0.33(+1.23%) |
Mar 07, 2022 | 25.78 | 27.04 | 25.45 | 26.65 | 8,845,990 | +2.34(+9.65%) |
Mar 04, 2022 | 23.31 | 24.32 | 23.28 | 24.31 | 5,985,183 | -0.35(-1.41%) |
Mar 03, 2022 | 24.70 | 24.75 | 24.38 | 24.66 | 2,936,264 | -0.42(-1.68%) |
Mar 02, 2022 | 24.80 | 25.31 | 24.75 | 25.08 | 2,943,571 | +1.14(+4.78%) |
Mar 01, 2022 | 24.34 | 24.67 | 23.62 | 23.93 | 3,710,543 | -0.38(-1.58%) |
Feb 28, 2022 | 23.87 | 24.32 | 23.62 | 24.32 | 2,944,098 | +0.57(+2.41%) |
Feb 25, 2022 | 23.38 | 23.80 | 23.39 | 23.75 | 2,916,952 | +1.01(+4.46%) |
Feb 24, 2022 | 23.02 | 23.12 | 22.23 | 22.73 | 4,196,913 | -0.50(-2.14%) |
Feb 23, 2022 | 23.29 | 23.63 | 23.08 | 23.23 | 4,647,898 | -0.15(-0.64%) |
Feb 22, 2022 | 23.20 | 23.72 | 23.14 | 23.38 | 6,875,250 | -0.72(-3.00%) |
Feb 18, 2022 | 24.10 | 0 | -0.50(-2.02%) | |||
Feb 17, 2022 | 24.59 | 24.93 | 24.10 | 24.60 | 3,375,158 | -0.55(-2.20%) |
Feb 16, 2022 | 25.22 | 25.51 | 24.95 | 25.15 | 3,264,337 | +0.14(+0.56%) |
Feb 15, 2022 | 24.38 | 25.07 | 24.23 | 25.01 | 2,995,467 | +0.53(+2.14%) |
Feb 14, 2022 | 24.74 | 24.81 | 24.25 | 24.49 | 2,845,936 | -0.51(-2.03%) |
Feb 11, 2022 | 24.61 | 25.13 | 24.54 | 24.99 | 3,230,098 | +0.35(+1.41%) |
Feb 10, 2022 | 24.41 | 25.10 | 24.41 | 24.65 | 2,188,314 | +0.10(+0.42%) |
Feb 09, 2022 | 24.27 | 24.69 | 24.21 | 24.54 | 1,865,304 | +0.08(+0.35%) |
Feb 08, 2022 | 24.65 | 24.68 | 24.10 | 24.46 | 3,448,078 | -0.12(-0.50%) |
Feb 07, 2022 | 24.25 | 24.75 | 24.04 | 24.58 | 3,090,577 | -0.03(-0.11%) |
Feb 04, 2022 | 24.40 | 24.83 | 24.33 | 24.61 | 3,025,621 | +0.54(+2.26%) |
Feb 03, 2022 | 24.16 | 23.85 | 24.07 | 2,345,783 | -0.05(-0.19%) | |
Feb 02, 2022 | 24.36 | 24.38 | 23.99 | 24.11 | 2,856,220 | -0.18(-0.73%) |