Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.34 | 29.37 | 28.61 | 28.65 | 4,684,426 | -0.78(-2.64%) |
Apr 28, 2022 | 29.37 | 29.57 | 29.23 | 29.43 | 6,233,882 | +0.10(+0.35%) |
Apr 27, 2022 | 29.34 | 29.83 | 29.00 | 29.33 | 6,480,524 | +0.04(+0.13%) |
Apr 26, 2022 | 29.75 | 29.95 | 29.28 | 29.29 | 4,748,479 | -0.43(-1.45%) |
Apr 25, 2022 | 29.83 | 29.90 | 29.19 | 29.72 | 5,575,761 | -0.07(-0.25%) |
Apr 22, 2022 | 30.24 | 30.24 | 29.78 | 29.79 | 5,678,081 | -0.40(-1.33%) |
Apr 21, 2022 | 30.70 | 30.89 | 30.09 | 30.20 | 8,692,849 | -0.46(-1.50%) |
Apr 20, 2022 | 30.47 | 30.79 | 30.37 | 30.66 | 5,141,688 | +0.54(+1.80%) |
Apr 19, 2022 | 30.33 | 30.45 | 29.99 | 30.11 | 5,610,400 | -0.10(-0.34%) |
Apr 18, 2022 | 30.41 | 30.56 | 30.11 | 30.22 | 3,477,583 | -0.11(-0.37%) |
Apr 14, 2022 | 30.39 | 30.54 | 30.25 | 30.33 | 5,772,852 | +0.07(+0.25%) |
Apr 13, 2022 | 30.23 | 30.38 | 29.92 | 30.25 | 3,984,103 | +0.07(+0.22%) |
Apr 12, 2022 | 30.02 | 30.47 | 29.88 | 30.19 | 5,154,614 | +0.02(+0.06%) |
Apr 11, 2022 | 30.46 | 30.62 | 30.11 | 30.17 | 6,111,631 | -0.24(-0.80%) |
Apr 08, 2022 | 30.08 | 30.59 | 29.93 | 30.41 | 6,572,986 | +0.45(+1.50%) |
Apr 07, 2022 | 29.71 | 30.10 | 29.42 | 29.96 | 10,049,250 | +0.22(+0.76%) |
Apr 06, 2022 | 29.17 | 29.79 | 29.05 | 29.74 | 5,559,550 | +0.69(+2.38%) |
Apr 05, 2022 | 29.01 | 29.38 | 29.00 | 29.05 | 5,559,336 | +0.09(+0.32%) |
Apr 04, 2022 | 28.90 | 29.03 | 28.47 | 28.95 | 3,669,749 | -0.21(-0.71%) |
Apr 01, 2022 | 28.71 | 29.24 | 28.52 | 29.16 | 4,502,066 | +0.48(+1.66%) |
Mar 31, 2022 | 28.67 | 29.10 | 28.49 | 28.68 | 6,880,417 | -0.13(-0.46%) |
Mar 30, 2022 | 28.72 | 28.99 | 28.70 | 28.81 | 4,628,398 | -0.02(-0.06%) |
Mar 29, 2022 | 28.47 | 28.83 | 28.37 | 28.83 | 4,324,223 | +0.39(+1.38%) |
Mar 28, 2022 | 28.45 | 28.47 | 28.19 | 28.44 | 3,600,479 | -0.03(-0.10%) |
Mar 25, 2022 | 27.92 | 28.48 | 27.88 | 28.46 | 3,419,137 | +0.59(+2.12%) |
Mar 24, 2022 | 27.73 | 27.94 | 27.67 | 27.88 | 3,367,656 | +0.15(+0.54%) |
Mar 23, 2022 | 27.63 | 27.90 | 27.44 | 27.73 | 4,383,154 | +0.14(+0.51%) |
Mar 22, 2022 | 27.60 | 27.73 | 27.47 | 27.59 | 5,662,086 | +0.00(+0.00%) |
Mar 21, 2022 | 27.36 | 27.72 | 27.29 | 27.59 | 4,091,325 | +0.39(+1.45%) |
Mar 18, 2022 | 27.24 | 27.44 | 27.00 | 27.19 | 11,106,205 | -0.03(-0.10%) |
Mar 17, 2022 | 27.06 | 27.39 | 26.88 | 27.22 | 4,809,756 | +0.20(+0.73%) |
Mar 16, 2022 | 27.03 | 27.14 | 26.54 | 27.02 | 6,253,109 | -0.01(-0.03%) |
Mar 15, 2022 | 26.92 | 27.10 | 26.74 | 27.03 | 5,702,122 | +0.44(+1.65%) |
Mar 14, 2022 | 26.82 | 27.03 | 26.45 | 26.59 | 3,718,691 | -0.04(-0.14%) |
Mar 11, 2022 | 26.84 | 27.08 | 26.61 | 26.63 | 2,743,212 | -0.23(-0.87%) |
Mar 10, 2022 | 26.52 | 26.89 | 26.86 | 3,965,742 | +0.30(+1.13%) | |
Mar 09, 2022 | 26.96 | 27.05 | 26.53 | 26.56 | 4,054,758 | -0.15(-0.56%) |
Mar 08, 2022 | 27.06 | 27.15 | 26.68 | 26.71 | 4,705,774 | -0.18(-0.66%) |
Mar 07, 2022 | 27.06 | 27.19 | 26.58 | 26.89 | 5,698,688 | -0.24(-0.90%) |
Mar 04, 2022 | 26.31 | 27.15 | 26.26 | 27.14 | 5,804,836 | +0.70(+2.66%) |
Mar 03, 2022 | 26.03 | 26.55 | 26.01 | 26.43 | 5,078,248 | +0.49(+1.88%) |
Mar 02, 2022 | 25.25 | 26.06 | 25.16 | 25.95 | 5,300,218 | +0.79(+3.13%) |
Mar 01, 2022 | 25.54 | 25.76 | 24.94 | 25.16 | 5,869,817 | -0.44(-1.72%) |
Feb 28, 2022 | 25.37 | 25.81 | 25.35 | 25.60 | 6,966,903 | -0.03(-0.11%) |
Feb 25, 2022 | 25.14 | 25.71 | 25.17 | 25.63 | 5,665,718 | +0.78(+3.13%) |
Feb 24, 2022 | 24.55 | 24.95 | 24.34 | 24.85 | 7,111,836 | +0.06(+0.23%) |
Feb 23, 2022 | 25.59 | 25.70 | 24.79 | 24.80 | 4,338,576 | -0.66(-2.61%) |
Feb 22, 2022 | 25.74 | 25.83 | 24.96 | 25.46 | 6,632,476 | +0.55(+2.22%) |
Feb 18, 2022 | 24.91 | 0 | -0.19(-0.75%) | |||
Feb 17, 2022 | 25.11 | 25.22 | 24.73 | 25.10 | 8,492,298 | -0.07(-0.26%) |
Feb 16, 2022 | 24.95 | 25.21 | 24.85 | 25.16 | 5,334,487 | +0.15(+0.60%) |
Feb 15, 2022 | 25.28 | 25.47 | 24.86 | 25.01 | 4,327,663 | -0.02(-0.07%) |
Feb 14, 2022 | 25.57 | 25.67 | 24.75 | 25.03 | 4,173,894 | -0.46(-1.79%) |
Feb 11, 2022 | 25.83 | 25.95 | 25.29 | 25.49 | 5,410,869 | -0.20(-0.80%) |
Feb 10, 2022 | 26.03 | 26.25 | 25.61 | 25.69 | 6,189,602 | -0.59(-2.23%) |
Feb 09, 2022 | 26.40 | 26.47 | 26.23 | 26.28 | 3,024,293 | +0.06(+0.21%) |
Feb 08, 2022 | 26.27 | 26.41 | 26.11 | 26.22 | 2,305,264 | +0.10(+0.39%) |
Feb 07, 2022 | 25.89 | 26.20 | 25.84 | 26.12 | 3,041,259 | +0.18(+0.68%) |
Feb 04, 2022 | 26.01 | 26.14 | 25.59 | 25.94 | 5,011,971 | -0.24(-0.92%) |
Feb 03, 2022 | 26.31 | 26.16 | 26.18 | 4,804,815 | -0.16(-0.60%) | |
Feb 02, 2022 | 26.13 | 26.51 | 26.03 | 26.34 | 6,986,526 | +0.22(+0.85%) |