Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.98 | 29.43 | 28.25 | 28.28 | 3,566,427 | +0.25(+0.90%) |
Apr 28, 2022 | 27.62 | 28.25 | 27.10 | 28.03 | 3,585,208 | +0.12(+0.44%) |
Apr 27, 2022 | 27.82 | 28.16 | 27.50 | 27.91 | 2,954,995 | +0.22(+0.81%) |
Apr 26, 2022 | 27.69 | 28.47 | 27.67 | 27.68 | 3,050,355 | -0.21(-0.74%) |
Apr 25, 2022 | 28.02 | 28.02 | 26.94 | 27.89 | 3,109,909 | -1.00(-3.47%) |
Apr 22, 2022 | 29.43 | 29.86 | 28.85 | 28.89 | 2,603,185 | -0.92(-3.08%) |
Apr 21, 2022 | 31.13 | 31.18 | 29.65 | 29.81 | 3,251,355 | -0.83(-2.72%) |
Apr 20, 2022 | 30.60 | 30.80 | 30.22 | 30.64 | 1,777,590 | +0.17(+0.55%) |
Apr 19, 2022 | 30.16 | 30.78 | 30.16 | 30.48 | 1,688,505 | -0.45(-1.45%) |
Apr 18, 2022 | 30.93 | 31.19 | 30.53 | 30.93 | 1,066,298 | +0.24(+0.79%) |
Apr 14, 2022 | 29.98 | 31.02 | 29.97 | 30.68 | 1,470,088 | -0.24(-0.79%) |
Apr 13, 2022 | 30.31 | 30.97 | 30.15 | 30.93 | 2,065,543 | +1.02(+3.42%) |
Apr 12, 2022 | 29.85 | 30.30 | 29.78 | 29.90 | 2,719,379 | +0.61(+2.08%) |
Apr 11, 2022 | 29.61 | 29.65 | 29.27 | 29.29 | 3,306,627 | -0.14(-0.48%) |
Apr 08, 2022 | 28.95 | 29.72 | 28.94 | 29.44 | 2,996,055 | +0.82(+2.88%) |
Apr 07, 2022 | 28.70 | 28.89 | 28.10 | 28.61 | 3,495,785 | +0.42(+1.50%) |
Apr 06, 2022 | 28.40 | 28.58 | 27.89 | 28.19 | 2,302,717 | +0.14(+0.50%) |
Apr 05, 2022 | 28.90 | 29.10 | 27.98 | 28.05 | 2,089,429 | -0.80(-2.76%) |
Apr 04, 2022 | 28.89 | 29.10 | 28.49 | 28.85 | 2,436,756 | +0.08(+0.29%) |
Apr 01, 2022 | 28.49 | 28.87 | 28.38 | 28.76 | 2,909,997 | +0.58(+2.06%) |
Mar 31, 2022 | 28.34 | 28.84 | 28.15 | 28.18 | 2,282,990 | -0.36(-1.25%) |
Mar 30, 2022 | 28.47 | 28.81 | 28.34 | 28.54 | 2,252,964 | +0.20(+0.69%) |
Mar 29, 2022 | 28.25 | 28.40 | 27.76 | 28.34 | 2,790,889 | -0.33(-1.14%) |
Mar 28, 2022 | 28.82 | 28.85 | 28.37 | 28.67 | 1,983,867 | -0.66(-2.24%) |
Mar 25, 2022 | 28.89 | 29.51 | 28.78 | 29.32 | 2,663,896 | +0.84(+2.96%) |
Mar 24, 2022 | 28.60 | 28.80 | 28.42 | 28.48 | 2,178,330 | -0.07(-0.26%) |
Mar 23, 2022 | 28.11 | 28.92 | 28.11 | 28.55 | 2,610,502 | +0.57(+2.04%) |
Mar 22, 2022 | 28.34 | 28.34 | 27.79 | 27.98 | 2,220,738 | +0.19(+0.67%) |
Mar 21, 2022 | 27.39 | 28.07 | 27.35 | 27.80 | 3,076,481 | +1.28(+4.84%) |
Mar 18, 2022 | 25.66 | 26.55 | 25.62 | 26.51 | 4,631,905 | +0.38(+1.47%) |
Mar 17, 2022 | 25.46 | 26.19 | 25.21 | 26.13 | 3,779,139 | +1.25(+5.01%) |
Mar 16, 2022 | 24.89 | 25.20 | 24.52 | 24.88 | 3,338,794 | +0.07(+0.26%) |
Mar 15, 2022 | 25.15 | 25.35 | 24.55 | 24.82 | 2,940,882 | -0.97(-3.74%) |
Mar 14, 2022 | 26.27 | 26.31 | 25.50 | 25.78 | 3,669,393 | -0.79(-2.96%) |
Mar 11, 2022 | 26.72 | 26.97 | 26.52 | 26.57 | 3,195,931 | -0.47(-1.73%) |
Mar 10, 2022 | 26.38 | 27.10 | 27.04 | 4,173,982 | +1.07(+4.11%) | |
Mar 09, 2022 | 26.42 | 26.51 | 25.69 | 25.97 | 4,556,574 | -0.99(-3.68%) |
Mar 08, 2022 | 27.48 | 27.99 | 26.29 | 26.96 | 7,275,465 | +0.33(+1.23%) |
Mar 07, 2022 | 25.76 | 27.02 | 25.43 | 26.63 | 8,852,811 | +2.34(+9.64%) |
Mar 04, 2022 | 23.29 | 24.30 | 23.26 | 24.29 | 5,989,798 | -0.35(-1.41%) |
Mar 03, 2022 | 24.68 | 24.74 | 24.36 | 24.64 | 2,938,529 | -0.42(-1.68%) |
Mar 02, 2022 | 24.78 | 25.29 | 24.73 | 25.06 | 2,945,841 | +1.14(+4.78%) |
Mar 01, 2022 | 24.32 | 24.65 | 23.60 | 23.92 | 3,713,404 | -0.38(-1.58%) |
Feb 28, 2022 | 23.85 | 24.30 | 23.61 | 24.30 | 2,946,369 | +0.57(+2.41%) |
Feb 25, 2022 | 23.36 | 23.78 | 23.37 | 23.73 | 2,919,202 | +1.01(+4.46%) |
Feb 24, 2022 | 23.00 | 23.10 | 22.21 | 22.72 | 4,200,150 | -0.50(-2.14%) |
Feb 23, 2022 | 23.27 | 23.62 | 23.06 | 23.21 | 4,651,482 | -0.15(-0.64%) |
Feb 22, 2022 | 23.18 | 23.70 | 23.12 | 23.36 | 6,880,552 | -0.72(-3.00%) |
Feb 18, 2022 | 24.08 | 0 | -0.50(-2.02%) | |||
Feb 17, 2022 | 24.57 | 24.91 | 24.08 | 24.58 | 3,377,760 | -0.55(-2.20%) |
Feb 16, 2022 | 25.20 | 25.49 | 24.93 | 25.13 | 3,266,854 | +0.14(+0.56%) |
Feb 15, 2022 | 24.37 | 25.05 | 24.22 | 24.99 | 2,997,777 | +0.52(+2.14%) |
Feb 14, 2022 | 24.72 | 24.79 | 24.23 | 24.47 | 2,848,131 | -0.51(-2.03%) |
Feb 11, 2022 | 24.59 | 25.11 | 24.52 | 24.97 | 3,232,589 | +0.35(+1.41%) |
Feb 10, 2022 | 24.39 | 25.08 | 24.39 | 24.63 | 2,190,002 | +0.10(+0.42%) |
Feb 09, 2022 | 24.25 | 24.67 | 24.19 | 24.52 | 1,866,742 | +0.08(+0.35%) |
Feb 08, 2022 | 24.63 | 24.67 | 24.08 | 24.44 | 3,450,737 | -0.12(-0.50%) |
Feb 07, 2022 | 24.23 | 24.73 | 24.02 | 24.56 | 3,092,961 | -0.03(-0.11%) |
Feb 04, 2022 | 24.38 | 24.81 | 24.31 | 24.59 | 3,027,954 | +0.54(+2.26%) |
Feb 03, 2022 | 24.14 | 23.84 | 24.05 | 2,347,592 | -0.05(-0.19%) | |
Feb 02, 2022 | 24.34 | 24.37 | 23.97 | 24.09 | 2,858,423 | -0.18(-0.73%) |