Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.08 | 26.27 | 25.53 | 25.56 | 17,266,404 | -0.56(-2.15%) |
Apr 28, 2022 | 25.69 | 26.18 | 25.31 | 26.12 | 15,613,766 | +0.67(+2.62%) |
Apr 27, 2022 | 25.33 | 25.60 | 25.12 | 25.45 | 14,971,074 | +0.22(+0.88%) |
Apr 26, 2022 | 25.18 | 25.73 | 25.16 | 25.23 | 15,600,032 | -0.34(-1.32%) |
Apr 25, 2022 | 25.64 | 25.71 | 24.85 | 25.57 | 20,400,676 | -1.02(-3.85%) |
Apr 22, 2022 | 27.15 | 27.39 | 26.50 | 26.59 | 13,862,154 | -0.83(-3.02%) |
Apr 21, 2022 | 28.15 | 28.24 | 27.33 | 27.42 | 10,489,396 | -0.52(-1.88%) |
Apr 20, 2022 | 27.87 | 28.02 | 27.71 | 27.95 | 9,812,465 | -0.01(-0.03%) |
Apr 19, 2022 | 27.89 | 28.26 | 27.78 | 27.95 | 10,225,576 | +0.14(+0.51%) |
Apr 18, 2022 | 27.89 | 28.00 | 27.63 | 27.81 | 8,402,187 | -0.04(-0.13%) |
Apr 14, 2022 | 27.79 | 27.96 | 27.66 | 27.85 | 9,816,798 | +0.07(+0.26%) |
Apr 13, 2022 | 27.66 | 27.81 | 27.54 | 27.78 | 10,682,144 | +0.60(+2.19%) |
Apr 12, 2022 | 27.30 | 27.64 | 27.16 | 27.18 | 12,217,468 | +0.51(+1.90%) |
Apr 11, 2022 | 27.11 | 27.14 | 26.60 | 26.67 | 11,594,938 | -0.44(-1.64%) |
Apr 08, 2022 | 26.63 | 27.20 | 26.63 | 27.12 | 17,408,252 | +0.54(+2.04%) |
Apr 07, 2022 | 26.60 | 26.72 | 26.10 | 26.58 | 15,796,970 | +0.24(+0.91%) |
Apr 06, 2022 | 26.70 | 26.80 | 26.20 | 26.33 | 14,566,015 | -0.10(-0.37%) |
Apr 05, 2022 | 26.78 | 26.97 | 26.31 | 26.43 | 21,991,826 | -0.08(-0.30%) |
Apr 04, 2022 | 26.70 | 26.73 | 26.36 | 26.51 | 14,942,577 | -0.04(-0.17%) |
Apr 01, 2022 | 26.30 | 26.58 | 26.21 | 26.56 | 11,465,994 | +0.39(+1.50%) |
Mar 31, 2022 | 26.46 | 26.62 | 26.15 | 26.17 | 15,078,468 | -0.60(-2.23%) |
Mar 30, 2022 | 26.65 | 27.00 | 26.60 | 26.76 | 16,580,170 | +0.41(+1.55%) |
Mar 29, 2022 | 26.03 | 26.40 | 25.79 | 26.35 | 17,525,454 | -0.28(-1.07%) |
Mar 28, 2022 | 26.89 | 26.90 | 26.53 | 26.64 | 16,704,215 | -1.00(-3.61%) |
Mar 25, 2022 | 27.22 | 27.80 | 27.22 | 27.63 | 19,013,426 | +0.28(+1.01%) |
Mar 24, 2022 | 27.59 | 27.65 | 27.24 | 27.36 | 11,721,275 | -0.02(-0.07%) |
Mar 23, 2022 | 27.14 | 27.55 | 27.05 | 27.38 | 23,921,010 | +0.97(+3.67%) |
Mar 22, 2022 | 26.62 | 26.62 | 26.11 | 26.41 | 12,126,308 | -0.12(-0.44%) |
Mar 21, 2022 | 26.17 | 26.58 | 26.17 | 26.52 | 15,337,641 | +0.94(+3.69%) |
Mar 18, 2022 | 25.51 | 25.68 | 25.25 | 25.58 | 18,280,374 | -0.27(-1.03%) |
Mar 17, 2022 | 25.78 | 26.01 | 25.64 | 25.85 | 21,012,672 | +0.38(+1.50%) |
Mar 16, 2022 | 25.27 | 25.47 | 25.04 | 25.46 | 19,844,908 | +0.50(+2.00%) |
Mar 15, 2022 | 24.57 | 25.21 | 24.30 | 24.96 | 17,531,974 | +0.17(+0.68%) |
Mar 14, 2022 | 24.81 | 25.00 | 24.42 | 24.80 | 21,835,636 | -0.36(-1.45%) |
Mar 11, 2022 | 25.26 | 25.59 | 25.10 | 25.16 | 21,970,834 | -0.68(-2.62%) |
Mar 10, 2022 | 25.70 | 25.93 | 25.40 | 25.84 | 22,962,240 | +0.00(+0.00%) |
Mar 09, 2022 | 25.90 | 26.29 | 25.56 | 25.84 | 27,523,450 | -0.64(-2.42%) |
Mar 08, 2022 | 26.20 | 26.94 | 25.88 | 26.48 | 38,071,444 | +1.11(+4.39%) |
Mar 07, 2022 | 25.25 | 25.57 | 24.89 | 25.36 | 29,568,888 | +0.44(+1.75%) |
Mar 04, 2022 | 24.94 | 25.08 | 24.53 | 24.93 | 25,793,070 | -0.65(-2.54%) |
Mar 03, 2022 | 25.97 | 26.24 | 25.48 | 25.58 | 21,034,894 | -1.22(-4.55%) |
Mar 02, 2022 | 26.54 | 26.99 | 26.41 | 26.80 | 32,121,100 | +1.44(+5.69%) |
Mar 01, 2022 | 25.61 | 26.10 | 25.08 | 25.36 | 27,923,556 | -0.64(-2.46%) |
Feb 28, 2022 | 25.39 | 26.12 | 25.20 | 26.00 | 42,513,444 | -1.35(-4.95%) |
Feb 25, 2022 | 26.75 | 27.37 | 26.89 | 27.35 | 25,136,956 | +1.39(+5.35%) |
Feb 24, 2022 | 26.49 | 26.71 | 25.37 | 25.96 | 44,884,980 | -1.74(-6.30%) |
Feb 23, 2022 | 27.78 | 27.94 | 27.59 | 27.71 | 13,392,509 | +0.06(+0.23%) |
Feb 22, 2022 | 28.27 | 28.37 | 27.42 | 27.64 | 18,363,018 | -0.63(-2.23%) |
Feb 18, 2022 | 28.27 | 0 | -0.46(-1.61%) | |||
Feb 17, 2022 | 28.91 | 29.00 | 28.48 | 28.74 | 14,044,999 | +0.12(+0.43%) |
Feb 16, 2022 | 28.61 | 29.07 | 28.56 | 28.61 | 17,360,408 | +0.28(+0.99%) |
Feb 15, 2022 | 28.18 | 28.46 | 27.71 | 28.33 | 22,463,138 | -0.26(-0.89%) |
Feb 14, 2022 | 29.19 | 29.21 | 28.33 | 28.59 | 23,387,014 | -0.69(-2.35%) |
Feb 11, 2022 | 29.58 | 30.10 | 29.21 | 29.28 | 33,650,156 | +0.15(+0.51%) |
Feb 10, 2022 | 29.07 | 29.61 | 29.01 | 29.13 | 14,778,911 | +0.06(+0.21%) |
Feb 09, 2022 | 29.32 | 29.69 | 29.00 | 29.06 | 20,040,848 | +0.16(+0.55%) |
Feb 08, 2022 | 29.48 | 29.57 | 28.44 | 28.91 | 22,352,682 | -0.47(-1.59%) |
Feb 07, 2022 | 28.80 | 29.59 | 28.69 | 29.37 | 17,753,020 | +0.41(+1.40%) |
Feb 04, 2022 | 28.83 | 29.24 | 28.80 | 28.97 | 19,240,646 | +0.64(+2.27%) |
Feb 03, 2022 | 28.25 | 28.49 | 28.32 | 15,039,836 | +0.17(+0.59%) | |
Feb 02, 2022 | 28.02 | 28.21 | 27.86 | 28.16 | 13,362,095 | +0.18(+0.63%) |