Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.34 | 28.78 | 27.63 | 27.66 | 3,646,796 | +0.25(+0.90%) |
Apr 28, 2022 | 27.01 | 27.62 | 26.50 | 27.41 | 3,666,001 | +0.12(+0.44%) |
Apr 27, 2022 | 27.21 | 27.54 | 26.90 | 27.29 | 3,021,586 | +0.22(+0.81%) |
Apr 26, 2022 | 27.08 | 27.84 | 27.06 | 27.07 | 3,119,094 | -0.20(-0.74%) |
Apr 25, 2022 | 27.40 | 27.40 | 26.35 | 27.27 | 3,179,991 | -0.98(-3.47%) |
Apr 22, 2022 | 28.78 | 29.20 | 28.22 | 28.26 | 2,661,848 | -0.90(-3.08%) |
Apr 21, 2022 | 30.45 | 30.49 | 29.00 | 29.15 | 3,324,625 | -0.82(-2.72%) |
Apr 20, 2022 | 29.92 | 30.12 | 29.56 | 29.97 | 1,817,648 | +0.17(+0.55%) |
Apr 19, 2022 | 29.49 | 30.11 | 29.49 | 29.80 | 1,726,555 | -0.44(-1.45%) |
Apr 18, 2022 | 30.24 | 30.50 | 29.86 | 30.24 | 1,090,327 | +0.24(+0.79%) |
Apr 14, 2022 | 29.32 | 30.34 | 29.31 | 30.01 | 1,503,217 | -0.24(-0.79%) |
Apr 13, 2022 | 29.64 | 30.29 | 29.49 | 30.24 | 2,112,090 | +1.00(+3.42%) |
Apr 12, 2022 | 29.19 | 29.63 | 29.13 | 29.25 | 2,780,661 | +0.60(+2.08%) |
Apr 11, 2022 | 28.96 | 29.00 | 28.63 | 28.65 | 3,381,142 | -0.14(-0.48%) |
Apr 08, 2022 | 28.31 | 29.07 | 28.30 | 28.79 | 3,063,571 | +0.81(+2.88%) |
Apr 07, 2022 | 28.06 | 28.26 | 27.48 | 27.98 | 3,574,563 | +0.41(+1.50%) |
Apr 06, 2022 | 27.78 | 27.95 | 27.27 | 27.57 | 2,354,609 | +0.14(+0.50%) |
Apr 05, 2022 | 28.26 | 28.46 | 27.37 | 27.43 | 2,136,515 | -0.78(-2.76%) |
Apr 04, 2022 | 28.26 | 28.46 | 27.86 | 28.21 | 2,491,668 | +0.08(+0.29%) |
Apr 01, 2022 | 27.86 | 28.23 | 27.75 | 28.13 | 2,975,574 | +0.57(+2.06%) |
Mar 31, 2022 | 27.71 | 28.20 | 27.53 | 27.56 | 2,334,438 | -0.35(-1.25%) |
Mar 30, 2022 | 27.84 | 28.17 | 27.72 | 27.91 | 2,303,734 | +0.19(+0.69%) |
Mar 29, 2022 | 27.63 | 27.77 | 27.15 | 27.71 | 2,853,781 | -0.32(-1.14%) |
Mar 28, 2022 | 28.18 | 28.22 | 27.74 | 28.04 | 2,028,574 | -0.64(-2.24%) |
Mar 25, 2022 | 28.26 | 28.86 | 28.15 | 28.68 | 2,723,927 | +0.82(+2.96%) |
Mar 24, 2022 | 27.97 | 28.16 | 27.80 | 27.85 | 2,227,419 | -0.07(-0.26%) |
Mar 23, 2022 | 27.49 | 28.28 | 27.49 | 27.93 | 2,669,330 | +0.56(+2.04%) |
Mar 22, 2022 | 27.71 | 27.71 | 27.17 | 27.37 | 2,270,782 | +0.18(+0.67%) |
Mar 21, 2022 | 26.79 | 27.45 | 26.74 | 27.18 | 3,145,810 | +1.26(+4.84%) |
Mar 18, 2022 | 25.09 | 25.96 | 25.06 | 25.93 | 4,736,286 | +0.38(+1.47%) |
Mar 17, 2022 | 24.90 | 25.62 | 24.65 | 25.55 | 3,864,303 | +1.22(+5.01%) |
Mar 16, 2022 | 24.34 | 24.64 | 23.98 | 24.33 | 3,414,034 | +0.06(+0.26%) |
Mar 15, 2022 | 24.60 | 24.79 | 24.01 | 24.27 | 3,007,155 | -0.94(-3.74%) |
Mar 14, 2022 | 25.69 | 25.73 | 24.94 | 25.21 | 3,752,083 | -0.77(-2.96%) |
Mar 11, 2022 | 26.13 | 26.38 | 25.94 | 25.98 | 3,267,951 | -0.46(-1.73%) |
Mar 10, 2022 | 25.80 | 26.50 | 26.44 | 4,268,043 | +1.04(+4.11%) | |
Mar 09, 2022 | 25.84 | 25.93 | 25.12 | 25.40 | 4,659,256 | -0.97(-3.68%) |
Mar 08, 2022 | 26.87 | 27.38 | 25.71 | 26.37 | 7,439,418 | +0.32(+1.23%) |
Mar 07, 2022 | 25.19 | 26.42 | 24.87 | 26.05 | 9,052,310 | +2.29(+9.65%) |
Mar 04, 2022 | 22.77 | 23.76 | 22.75 | 23.76 | 6,124,779 | -0.34(-1.41%) |
Mar 03, 2022 | 24.14 | 24.19 | 23.82 | 24.09 | 3,004,749 | -0.41(-1.68%) |
Mar 02, 2022 | 24.23 | 24.74 | 24.19 | 24.51 | 3,012,226 | +1.12(+4.78%) |
Mar 01, 2022 | 23.78 | 24.11 | 23.08 | 23.39 | 3,797,086 | -0.38(-1.58%) |
Feb 28, 2022 | 23.32 | 23.77 | 23.09 | 23.76 | 3,012,765 | +0.56(+2.41%) |
Feb 25, 2022 | 22.85 | 23.26 | 22.86 | 23.21 | 2,984,986 | +0.99(+4.46%) |
Feb 24, 2022 | 22.49 | 22.59 | 21.73 | 22.22 | 4,294,800 | -0.49(-2.14%) |
Feb 23, 2022 | 22.76 | 23.10 | 22.55 | 22.70 | 4,756,303 | -0.15(-0.64%) |
Feb 22, 2022 | 22.67 | 23.18 | 22.61 | 22.85 | 7,035,606 | -0.71(-3.00%) |
Feb 18, 2022 | 23.55 | 0 | -0.49(-2.02%) | |||
Feb 17, 2022 | 24.03 | 24.36 | 23.55 | 24.04 | 3,453,878 | -0.54(-2.20%) |
Feb 16, 2022 | 24.64 | 24.92 | 24.38 | 24.58 | 3,340,473 | +0.14(+0.56%) |
Feb 15, 2022 | 23.83 | 24.50 | 23.68 | 24.44 | 3,065,332 | +0.51(+2.14%) |
Feb 14, 2022 | 24.18 | 24.24 | 23.70 | 23.93 | 2,912,314 | -0.49(-2.03%) |
Feb 11, 2022 | 24.05 | 24.55 | 23.98 | 24.42 | 3,305,436 | +0.34(+1.41%) |
Feb 10, 2022 | 23.86 | 24.53 | 23.86 | 24.09 | 2,239,354 | +0.10(+0.42%) |
Feb 09, 2022 | 23.72 | 24.13 | 23.65 | 23.98 | 1,908,810 | +0.08(+0.35%) |
Feb 08, 2022 | 24.09 | 24.12 | 23.55 | 23.90 | 3,528,500 | -0.12(-0.50%) |
Feb 07, 2022 | 23.70 | 24.18 | 23.49 | 24.02 | 3,162,661 | -0.03(-0.11%) |
Feb 04, 2022 | 23.85 | 24.26 | 23.77 | 24.05 | 3,096,190 | +0.53(+2.26%) |
Feb 03, 2022 | 23.61 | 23.31 | 23.52 | 2,400,496 | -0.05(-0.19%) | |
Feb 02, 2022 | 23.80 | 23.83 | 23.44 | 23.56 | 2,922,838 | -0.17(-0.73%) |