Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.66 | 25.66 | 24.75 | 24.78 | 4,255,984 | -0.69(-2.72%) |
Apr 28, 2022 | 25.45 | 25.59 | 25.20 | 25.47 | 3,579,889 | +0.21(+0.82%) |
Apr 27, 2022 | 25.24 | 25.55 | 24.94 | 25.27 | 4,161,531 | +0.08(+0.31%) |
Apr 26, 2022 | 25.49 | 25.55 | 25.12 | 25.19 | 6,737,578 | -0.42(-1.62%) |
Apr 25, 2022 | 25.16 | 25.64 | 24.77 | 25.60 | 4,175,267 | +0.35(+1.37%) |
Apr 22, 2022 | 25.90 | 25.97 | 25.11 | 25.26 | 3,018,781 | -0.72(-2.78%) |
Apr 21, 2022 | 26.85 | 26.91 | 25.96 | 25.98 | 3,378,015 | -0.71(-2.67%) |
Apr 20, 2022 | 26.70 | 27.04 | 26.61 | 26.69 | 3,004,765 | +0.10(+0.37%) |
Apr 19, 2022 | 26.05 | 26.72 | 26.05 | 26.59 | 3,428,550 | +0.32(+1.21%) |
Apr 18, 2022 | 26.34 | 26.44 | 26.18 | 26.28 | 1,650,854 | -0.09(-0.34%) |
Apr 14, 2022 | 26.66 | 26.66 | 26.30 | 26.37 | 2,249,681 | -0.23(-0.86%) |
Apr 13, 2022 | 26.33 | 26.65 | 26.29 | 26.59 | 2,879,300 | +0.44(+1.66%) |
Apr 12, 2022 | 26.43 | 26.75 | 26.10 | 26.16 | 2,932,709 | -0.18(-0.68%) |
Apr 11, 2022 | 26.39 | 26.59 | 26.13 | 26.34 | 4,405,611 | -0.18(-0.67%) |
Apr 08, 2022 | 26.86 | 27.00 | 26.46 | 26.51 | 2,426,043 | -0.37(-1.36%) |
Apr 07, 2022 | 26.39 | 26.97 | 26.39 | 26.88 | 3,497,184 | +0.39(+1.46%) |
Apr 06, 2022 | 26.60 | 26.85 | 26.36 | 26.49 | 2,991,705 | -0.27(-1.00%) |
Apr 05, 2022 | 26.70 | 27.00 | 26.62 | 26.76 | 2,760,752 | +0.07(+0.26%) |
Apr 04, 2022 | 26.45 | 26.92 | 26.42 | 26.69 | 3,412,009 | +0.03(+0.11%) |
Apr 01, 2022 | 26.41 | 26.71 | 26.09 | 26.66 | 3,823,904 | +0.42(+1.58%) |
Mar 31, 2022 | 26.86 | 27.00 | 26.21 | 26.25 | 5,366,230 | -0.66(-2.46%) |
Mar 30, 2022 | 26.45 | 27.15 | 26.45 | 26.91 | 3,669,384 | +0.11(+0.41%) |
Mar 29, 2022 | 27.16 | 27.41 | 26.20 | 26.80 | 5,849,390 | -1.09(-3.90%) |
Mar 28, 2022 | 28.01 | 28.53 | 27.76 | 27.89 | 3,219,585 | -0.11(-0.39%) |
Mar 25, 2022 | 27.77 | 28.10 | 27.55 | 28.00 | 3,664,170 | +0.23(+0.82%) |
Mar 24, 2022 | 27.05 | 27.92 | 26.98 | 27.77 | 5,062,810 | +0.61(+2.26%) |
Mar 23, 2022 | 27.01 | 27.18 | 26.76 | 27.16 | 3,901,186 | +0.05(+0.18%) |
Mar 22, 2022 | 26.97 | 27.36 | 26.65 | 27.11 | 4,521,106 | +0.19(+0.70%) |
Mar 21, 2022 | 27.05 | 27.36 | 26.41 | 26.92 | 5,552,024 | -0.25(-0.91%) |
Mar 18, 2022 | 25.99 | 27.29 | 25.91 | 27.17 | 33,301,044 | +1.50(+5.86%) |
Mar 17, 2022 | 25.67 | 25.86 | 25.21 | 25.66 | 12,166,237 | -0.18(-0.69%) |
Mar 16, 2022 | 28.79 | 28.99 | 25.13 | 25.84 | 25,202,636 | -3.96(-13.28%) |
Mar 15, 2022 | 28.84 | 29.98 | 28.84 | 29.80 | 8,556,725 | +1.03(+3.58%) |
Mar 14, 2022 | 27.54 | 29.15 | 27.48 | 28.77 | 7,543,376 | +1.44(+5.25%) |
Mar 11, 2022 | 27.66 | 28.19 | 27.32 | 27.34 | 3,655,918 | -0.30(-1.07%) |
Mar 10, 2022 | 27.20 | 27.69 | 27.14 | 27.63 | 3,145,588 | +0.19(+0.69%) |
Mar 09, 2022 | 27.57 | 27.67 | 27.23 | 27.44 | 3,420,288 | +0.35(+1.28%) |
Mar 08, 2022 | 27.75 | 27.85 | 26.94 | 27.10 | 5,184,083 | -0.96(-3.42%) |
Mar 07, 2022 | 28.80 | 28.87 | 27.97 | 28.06 | 5,084,449 | -0.83(-2.88%) |
Mar 04, 2022 | 29.30 | 29.39 | 28.55 | 28.89 | 6,330,338 | -0.56(-1.92%) |
Mar 03, 2022 | 29.44 | 29.72 | 29.03 | 29.45 | 5,982,951 | +0.15(+0.51%) |
Mar 02, 2022 | 28.57 | 29.40 | 28.44 | 29.30 | 4,489,206 | +0.74(+2.60%) |
Mar 01, 2022 | 28.71 | 28.96 | 28.36 | 28.56 | 5,611,328 | -0.12(-0.41%) |
Feb 28, 2022 | 27.91 | 28.82 | 27.81 | 28.68 | 7,215,953 | +0.52(+1.86%) |
Feb 25, 2022 | 27.03 | 28.27 | 27.58 | 28.16 | 5,462,917 | +1.18(+4.37%) |
Feb 24, 2022 | 25.80 | 27.05 | 25.78 | 26.98 | 6,229,479 | +0.71(+2.71%) |
Feb 23, 2022 | 27.10 | 27.27 | 26.23 | 26.27 | 3,970,755 | -0.63(-2.35%) |
Feb 22, 2022 | 27.63 | 27.83 | 26.78 | 26.90 | 5,725,167 | -0.78(-2.82%) |
Feb 18, 2022 | 27.68 | 0 | -0.09(-0.34%) | |||
Feb 17, 2022 | 28.18 | 28.38 | 27.47 | 27.78 | 3,980,538 | -0.64(-2.25%) |
Feb 16, 2022 | 28.35 | 28.72 | 28.21 | 28.42 | 3,800,082 | -0.31(-1.06%) |
Feb 15, 2022 | 29.03 | 29.15 | 28.42 | 28.72 | 5,809,547 | -0.33(-1.12%) |
Feb 14, 2022 | 29.42 | 29.62 | 28.88 | 29.05 | 4,624,766 | -0.37(-1.27%) |
Feb 11, 2022 | 29.75 | 30.03 | 29.12 | 29.42 | 5,734,898 | -0.49(-1.65%) |
Feb 10, 2022 | 30.20 | 30.46 | 29.76 | 29.91 | 6,817,308 | -0.39(-1.30%) |
Feb 09, 2022 | 29.61 | 30.34 | 28.99 | 30.31 | 9,801,979 | +0.68(+2.29%) |
Feb 08, 2022 | 27.88 | 29.77 | 27.86 | 29.63 | 11,038,613 | +1.74(+6.25%) |
Feb 07, 2022 | 27.18 | 28.04 | 26.96 | 27.88 | 6,951,250 | +0.70(+2.57%) |
Feb 04, 2022 | 25.47 | 27.27 | 25.24 | 27.18 | 17,869,238 | +2.18(+8.71%) |
Feb 03, 2022 | 25.68 | 24.96 | 25.01 | 5,131,382 | -0.68(-2.65%) | |
Feb 02, 2022 | 25.59 | 25.75 | 25.41 | 25.69 | 4,723,991 | +0.07(+0.27%) |