Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.51 | 27.57 | 26.24 | 26.29 | 1,727,356 | -1.31(-4.75%) |
Apr 28, 2022 | 27.08 | 27.69 | 26.98 | 27.60 | 1,147,447 | +0.55(+2.05%) |
Apr 27, 2022 | 27.73 | 27.73 | 26.98 | 27.05 | 1,211,334 | -0.62(-2.23%) |
Apr 26, 2022 | 27.97 | 28.25 | 27.61 | 27.66 | 1,189,065 | -0.51(-1.81%) |
Apr 25, 2022 | 27.77 | 28.19 | 27.34 | 28.17 | 1,432,490 | +0.30(+1.09%) |
Apr 22, 2022 | 28.10 | 28.18 | 27.83 | 27.87 | 783,469 | -0.29(-1.01%) |
Apr 21, 2022 | 28.53 | 28.53 | 28.13 | 28.15 | 687,033 | -0.07(-0.25%) |
Apr 20, 2022 | 28.04 | 28.37 | 27.88 | 28.23 | 837,737 | +0.37(+1.31%) |
Apr 19, 2022 | 27.63 | 27.93 | 27.53 | 27.86 | 840,824 | +0.37(+1.36%) |
Apr 18, 2022 | 27.73 | 27.91 | 27.39 | 27.48 | 1,138,289 | -0.19(-0.68%) |
Apr 14, 2022 | 28.13 | 28.57 | 27.65 | 27.67 | 1,839,634 | -0.46(-1.65%) |
Apr 13, 2022 | 27.80 | 28.21 | 27.69 | 28.14 | 1,712,926 | +0.29(+1.03%) |
Apr 12, 2022 | 28.05 | 28.29 | 27.65 | 27.85 | 1,860,307 | -0.13(-0.48%) |
Apr 11, 2022 | 28.10 | 28.33 | 27.76 | 27.98 | 2,089,485 | -0.12(-0.44%) |
Apr 08, 2022 | 28.19 | 28.19 | 27.77 | 28.11 | 1,871,412 | -0.01(-0.03%) |
Apr 07, 2022 | 28.57 | 28.75 | 27.65 | 28.12 | 1,566,755 | -0.57(-1.99%) |
Apr 06, 2022 | 28.58 | 28.85 | 28.37 | 28.69 | 1,282,099 | +0.00(+0.00%) |
Apr 05, 2022 | 29.23 | 29.65 | 28.64 | 28.69 | 1,140,851 | -0.74(-2.52%) |
Apr 04, 2022 | 30.32 | 30.33 | 29.11 | 29.43 | 1,368,559 | -0.70(-2.31%) |
Apr 01, 2022 | 30.12 | 30.19 | 29.74 | 30.13 | 1,563,536 | +0.30(+1.02%) |
Mar 31, 2022 | 30.35 | 30.67 | 29.81 | 29.82 | 2,025,209 | -0.52(-1.71%) |
Mar 30, 2022 | 30.52 | 30.80 | 30.17 | 30.34 | 2,310,361 | -0.20(-0.64%) |
Mar 29, 2022 | 30.22 | 30.71 | 29.99 | 30.54 | 2,893,417 | +0.54(+1.80%) |
Mar 28, 2022 | 30.06 | 30.06 | 29.70 | 30.00 | 1,436,117 | -0.05(-0.18%) |
Mar 25, 2022 | 29.29 | 30.06 | 29.27 | 30.05 | 1,048,022 | +0.83(+2.85%) |
Mar 24, 2022 | 28.71 | 29.22 | 28.46 | 29.22 | 1,071,065 | +0.56(+1.95%) |
Mar 23, 2022 | 28.80 | 28.99 | 28.57 | 28.66 | 1,268,272 | -0.22(-0.77%) |
Mar 22, 2022 | 28.95 | 29.22 | 28.67 | 28.88 | 1,089,385 | +0.12(+0.40%) |
Mar 21, 2022 | 28.86 | 29.11 | 28.64 | 28.77 | 522,149 | -0.09(-0.31%) |
Mar 18, 2022 | 28.75 | 28.95 | 28.37 | 28.86 | 1,510,013 | -0.17(-0.58%) |
Mar 17, 2022 | 28.76 | 29.12 | 28.45 | 29.02 | 1,052,316 | +0.27(+0.92%) |
Mar 16, 2022 | 29.07 | 29.23 | 28.11 | 28.76 | 1,378,576 | -0.04(-0.12%) |
Mar 15, 2022 | 29.16 | 29.29 | 28.46 | 28.79 | 1,043,827 | -0.20(-0.70%) |
Mar 14, 2022 | 29.56 | 29.70 | 28.86 | 29.00 | 1,192,655 | -0.40(-1.35%) |
Mar 11, 2022 | 29.70 | 30.09 | 29.33 | 29.39 | 614,875 | -0.02(-0.06%) |
Mar 10, 2022 | 29.13 | 29.48 | 28.87 | 29.41 | 712,370 | -0.10(-0.33%) |
Mar 09, 2022 | 28.92 | 29.87 | 28.92 | 29.51 | 1,590,064 | +1.06(+3.73%) |
Mar 08, 2022 | 28.62 | 28.78 | 28.21 | 28.45 | 676,618 | -0.04(-0.12%) |
Mar 07, 2022 | 28.61 | 29.12 | 28.47 | 28.48 | 999,960 | -0.10(-0.34%) |
Mar 04, 2022 | 28.55 | 28.98 | 28.35 | 28.58 | 1,382,977 | -0.34(-1.16%) |
Mar 03, 2022 | 28.72 | 28.98 | 28.23 | 28.92 | 1,022,302 | +0.43(+1.52%) |
Mar 02, 2022 | 28.12 | 28.62 | 28.12 | 28.48 | 971,854 | +0.47(+1.67%) |
Mar 01, 2022 | 27.98 | 28.33 | 27.63 | 28.01 | 1,128,311 | -0.04(-0.16%) |
Feb 28, 2022 | 27.95 | 28.55 | 27.76 | 28.06 | 1,517,357 | -0.40(-1.40%) |
Feb 25, 2022 | 27.87 | 28.50 | 28.08 | 28.46 | 1,392,735 | +0.71(+2.55%) |
Feb 24, 2022 | 26.93 | 27.87 | 26.68 | 27.75 | 1,266,942 | +0.22(+0.80%) |
Feb 23, 2022 | 28.33 | 28.52 | 27.52 | 27.53 | 1,089,943 | -0.59(-2.11%) |
Feb 22, 2022 | 28.31 | 28.42 | 27.75 | 28.12 | 934,522 | -0.26(-0.90%) |
Feb 18, 2022 | 28.38 | 0 | -0.28(-0.99%) | |||
Feb 17, 2022 | 28.25 | 28.81 | 28.16 | 28.66 | 1,923,385 | +0.20(+0.72%) |
Feb 16, 2022 | 28.04 | 28.58 | 27.78 | 28.46 | 1,215,038 | +0.49(+1.74%) |
Feb 15, 2022 | 27.86 | 28.29 | 27.71 | 27.97 | 1,072,931 | +0.34(+1.22%) |
Feb 14, 2022 | 27.64 | 27.97 | 27.39 | 27.63 | 2,013,471 | -0.02(-0.06%) |
Feb 11, 2022 | 27.62 | 28.21 | 27.37 | 27.65 | 1,865,384 | +0.15(+0.55%) |
Feb 10, 2022 | 27.57 | 28.38 | 27.36 | 27.50 | 1,151,062 | -0.44(-1.58%) |
Feb 09, 2022 | 27.78 | 28.36 | 27.45 | 27.94 | 1,595,146 | +0.32(+1.15%) |
Feb 08, 2022 | 27.95 | 28.24 | 27.53 | 27.62 | 1,119,340 | -0.22(-0.79%) |
Feb 07, 2022 | 28.03 | 28.09 | 27.67 | 27.85 | 1,042,742 | -0.18(-0.63%) |
Feb 04, 2022 | 27.58 | 28.17 | 27.35 | 28.02 | 867,127 | +0.26(+0.92%) |
Feb 03, 2022 | 28.26 | 27.70 | 27.77 | 794,045 | -0.65(-2.27%) | |
Feb 02, 2022 | 28.19 | 28.61 | 28.12 | 28.41 | 2,313,998 | +0.22(+0.78%) |