Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.80 | 28.20 | 26.88 | 26.94 | 1,803,227 | -0.88(-3.15%) |
Apr 28, 2022 | 28.11 | 28.20 | 27.20 | 27.82 | 1,826,821 | +0.11(+0.41%) |
Apr 27, 2022 | 27.41 | 28.04 | 27.41 | 27.71 | 1,258,323 | +0.12(+0.44%) |
Apr 26, 2022 | 28.21 | 28.42 | 27.56 | 27.58 | 1,369,678 | -1.01(-3.52%) |
Apr 25, 2022 | 27.87 | 28.64 | 27.28 | 28.59 | 1,338,792 | +0.49(+1.75%) |
Apr 22, 2022 | 28.99 | 29.09 | 28.08 | 28.10 | 1,584,085 | -1.02(-3.52%) |
Apr 21, 2022 | 30.22 | 30.48 | 28.96 | 29.12 | 1,482,712 | -0.95(-3.15%) |
Apr 20, 2022 | 29.77 | 30.40 | 29.77 | 30.07 | 1,340,985 | +0.55(+1.87%) |
Apr 19, 2022 | 28.73 | 29.83 | 28.65 | 29.52 | 1,707,675 | +0.98(+3.44%) |
Apr 18, 2022 | 27.59 | 28.71 | 27.59 | 28.54 | 1,485,749 | +0.74(+2.65%) |
Apr 14, 2022 | 27.64 | 27.87 | 27.36 | 27.80 | 1,532,498 | +0.26(+0.95%) |
Apr 13, 2022 | 27.29 | 27.62 | 27.21 | 27.54 | 1,869,120 | -0.09(-0.32%) |
Apr 12, 2022 | 27.99 | 28.45 | 27.59 | 27.63 | 2,189,164 | -0.54(-1.93%) |
Apr 11, 2022 | 28.57 | 29.07 | 28.08 | 28.17 | 1,887,044 | -0.33(-1.17%) |
Apr 08, 2022 | 28.10 | 28.77 | 27.84 | 28.50 | 1,996,177 | +0.56(+2.01%) |
Apr 07, 2022 | 27.92 | 28.10 | 27.22 | 27.94 | 2,247,961 | -0.12(-0.44%) |
Apr 06, 2022 | 28.07 | 28.63 | 28.04 | 28.07 | 3,123,083 | -0.41(-1.45%) |
Apr 05, 2022 | 29.05 | 29.12 | 28.36 | 28.48 | 2,202,215 | -0.82(-2.81%) |
Apr 04, 2022 | 29.11 | 29.44 | 28.76 | 29.30 | 1,534,686 | +0.14(+0.48%) |
Apr 01, 2022 | 29.09 | 29.42 | 28.97 | 29.16 | 2,209,645 | +0.39(+1.34%) |
Mar 31, 2022 | 29.14 | 29.40 | 28.77 | 28.77 | 1,772,770 | -0.25(-0.88%) |
Mar 30, 2022 | 29.22 | 29.54 | 28.69 | 29.03 | 2,250,365 | -0.18(-0.63%) |
Mar 29, 2022 | 29.50 | 30.19 | 28.65 | 29.21 | 3,588,163 | +1.22(+4.35%) |
Mar 28, 2022 | 28.34 | 28.50 | 27.85 | 27.99 | 2,350,188 | -0.34(-1.21%) |
Mar 25, 2022 | 28.25 | 28.56 | 28.15 | 28.34 | 1,147,093 | +0.18(+0.65%) |
Mar 24, 2022 | 27.96 | 28.16 | 27.68 | 28.15 | 1,064,904 | +0.45(+1.61%) |
Mar 23, 2022 | 28.29 | 28.63 | 27.70 | 27.71 | 1,506,311 | -0.85(-2.98%) |
Mar 22, 2022 | 28.49 | 28.73 | 28.03 | 28.56 | 2,132,913 | +0.32(+1.12%) |
Mar 21, 2022 | 28.76 | 29.12 | 27.93 | 28.24 | 1,885,957 | -0.42(-1.47%) |
Mar 18, 2022 | 28.14 | 29.11 | 28.10 | 28.66 | 10,727,845 | -0.36(-1.24%) |
Mar 17, 2022 | 28.44 | 29.10 | 28.12 | 29.02 | 2,152,901 | +0.01(+0.03%) |
Mar 16, 2022 | 28.92 | 29.62 | 28.34 | 29.01 | 1,913,124 | +0.78(+2.76%) |
Mar 15, 2022 | 28.13 | 28.72 | 27.79 | 28.23 | 1,701,252 | +0.25(+0.88%) |
Mar 14, 2022 | 27.55 | 28.60 | 27.40 | 27.99 | 3,586,969 | +1.35(+5.06%) |
Mar 11, 2022 | 27.63 | 27.70 | 26.60 | 26.64 | 1,677,360 | -0.43(-1.59%) |
Mar 10, 2022 | 27.12 | 27.40 | 26.44 | 27.07 | 1,963,880 | -0.59(-2.12%) |
Mar 09, 2022 | 27.29 | 27.96 | 27.20 | 27.65 | 1,480,899 | +1.44(+5.48%) |
Mar 08, 2022 | 26.79 | 26.97 | 25.39 | 26.22 | 4,214,012 | -0.46(-1.71%) |
Mar 07, 2022 | 28.59 | 28.69 | 26.62 | 26.67 | 3,566,175 | -2.23(-7.73%) |
Mar 04, 2022 | 29.23 | 29.31 | 28.30 | 28.91 | 2,357,404 | -1.20(-3.99%) |
Mar 03, 2022 | 30.79 | 30.84 | 29.73 | 30.11 | 1,199,986 | -0.41(-1.35%) |
Mar 02, 2022 | 30.13 | 30.74 | 30.07 | 30.52 | 1,608,242 | +0.81(+2.74%) |
Mar 01, 2022 | 30.69 | 30.83 | 29.25 | 29.70 | 2,479,609 | -1.43(-4.59%) |
Feb 28, 2022 | 30.64 | 31.48 | 30.57 | 31.13 | 1,671,214 | -0.42(-1.33%) |
Feb 25, 2022 | 30.61 | 31.58 | 31.10 | 31.55 | 2,674,007 | +1.31(+4.32%) |
Feb 24, 2022 | 29.73 | 30.40 | 29.44 | 30.25 | 2,249,904 | -0.68(-2.21%) |
Feb 23, 2022 | 31.58 | 31.78 | 30.86 | 30.93 | 1,153,093 | -0.40(-1.29%) |
Feb 22, 2022 | 31.62 | 31.97 | 31.12 | 31.33 | 1,114,274 | -0.68(-2.13%) |
Feb 18, 2022 | 32.02 | 0 | -0.11(-0.33%) | |||
Feb 17, 2022 | 32.98 | 33.14 | 32.04 | 32.12 | 1,664,906 | -1.16(-3.47%) |
Feb 16, 2022 | 32.87 | 33.34 | 32.68 | 33.28 | 1,198,353 | +0.18(+0.56%) |
Feb 15, 2022 | 33.29 | 33.53 | 32.91 | 33.09 | 1,342,069 | +0.20(+0.61%) |
Feb 14, 2022 | 33.04 | 33.15 | 32.35 | 32.89 | 1,539,011 | -0.03(-0.08%) |
Feb 11, 2022 | 33.33 | 34.00 | 32.62 | 32.92 | 1,685,638 | -0.41(-1.24%) |
Feb 10, 2022 | 34.09 | 34.49 | 33.09 | 33.33 | 2,088,352 | -1.00(-2.91%) |
Feb 09, 2022 | 34.00 | 34.38 | 33.83 | 34.33 | 1,143,592 | +0.50(+1.49%) |
Feb 08, 2022 | 33.60 | 34.03 | 33.53 | 33.82 | 1,551,025 | +0.57(+1.73%) |
Feb 07, 2022 | 32.95 | 33.73 | 32.93 | 33.25 | 1,886,865 | +0.31(+0.95%) |
Feb 04, 2022 | 32.23 | 33.20 | 32.23 | 32.94 | 1,602,633 | +0.78(+2.43%) |
Feb 03, 2022 | 32.17 | 32.16 | 1,832,436 | -0.04(-0.14%) | ||
Feb 02, 2022 | 32.19 | 32.81 | 31.94 | 32.20 | 1,870,372 | +0.16(+0.49%) |