Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.62 | 25.81 | 25.27 | 25.30 | 1,258,288 | -0.24(-0.94%) |
Apr 28, 2022 | 25.38 | 25.65 | 25.10 | 25.54 | 1,986,938 | +0.34(+1.35%) |
Apr 27, 2022 | 25.03 | 25.39 | 24.95 | 25.19 | 1,486,660 | +0.12(+0.48%) |
Apr 26, 2022 | 25.66 | 25.66 | 25.07 | 25.07 | 1,728,896 | -0.94(-3.62%) |
Apr 25, 2022 | 25.87 | 26.06 | 25.59 | 26.02 | 1,895,415 | -0.12(-0.46%) |
Apr 22, 2022 | 26.53 | 26.53 | 26.12 | 26.14 | 1,733,148 | -0.51(-1.90%) |
Apr 21, 2022 | 27.34 | 27.36 | 26.56 | 26.64 | 1,360,533 | -0.48(-1.77%) |
Apr 20, 2022 | 27.17 | 27.26 | 27.03 | 27.12 | 939,729 | +0.16(+0.58%) |
Apr 19, 2022 | 26.59 | 26.97 | 26.55 | 26.97 | 683,763 | +0.18(+0.65%) |
Apr 18, 2022 | 26.71 | 26.98 | 26.69 | 26.79 | 875,362 | -0.02(-0.07%) |
Apr 14, 2022 | 26.96 | 27.00 | 26.75 | 26.81 | 1,235,875 | -0.12(-0.45%) |
Apr 13, 2022 | 26.53 | 26.95 | 26.53 | 26.93 | 893,929 | +0.41(+1.53%) |
Apr 12, 2022 | 26.77 | 26.92 | 26.47 | 26.52 | 2,624,490 | -0.26(-0.96%) |
Apr 11, 2022 | 26.95 | 27.04 | 26.77 | 26.78 | 3,079,381 | -0.10(-0.38%) |
Apr 08, 2022 | 26.70 | 27.01 | 26.66 | 26.88 | 2,085,372 | +0.24(+0.90%) |
Apr 07, 2022 | 26.86 | 26.92 | 26.40 | 26.64 | 1,268,882 | +0.03(+0.10%) |
Apr 06, 2022 | 26.51 | 26.71 | 26.35 | 26.61 | 1,740,376 | -0.42(-1.57%) |
Apr 05, 2022 | 27.23 | 27.41 | 26.95 | 27.04 | 1,467,276 | -0.45(-1.64%) |
Apr 04, 2022 | 27.37 | 27.52 | 27.36 | 27.49 | 4,344,506 | -0.15(-0.53%) |
Apr 01, 2022 | 27.63 | 27.68 | 27.42 | 27.64 | 1,520,755 | +0.41(+1.49%) |
Mar 31, 2022 | 27.67 | 27.72 | 27.21 | 27.23 | 2,061,642 | -0.58(-2.09%) |
Mar 30, 2022 | 27.77 | 27.95 | 27.69 | 27.81 | 1,272,563 | +0.09(+0.33%) |
Mar 29, 2022 | 27.81 | 27.89 | 27.47 | 27.72 | 1,835,940 | +0.76(+2.80%) |
Mar 28, 2022 | 26.93 | 26.97 | 26.70 | 26.97 | 1,189,221 | +0.19(+0.72%) |
Mar 25, 2022 | 26.70 | 26.84 | 26.56 | 26.77 | 1,157,804 | +0.18(+0.69%) |
Mar 24, 2022 | 26.50 | 26.70 | 26.44 | 26.59 | 1,081,324 | +0.30(+1.16%) |
Mar 23, 2022 | 26.32 | 26.45 | 26.26 | 26.28 | 1,118,832 | -0.49(-1.83%) |
Mar 22, 2022 | 26.72 | 26.82 | 26.66 | 26.77 | 974,416 | +0.35(+1.33%) |
Mar 21, 2022 | 26.62 | 26.68 | 26.33 | 26.42 | 1,652,115 | -0.10(-0.38%) |
Mar 18, 2022 | 25.97 | 26.60 | 25.92 | 26.52 | 1,602,019 | +0.05(+0.17%) |
Mar 17, 2022 | 26.17 | 26.59 | 26.07 | 26.48 | 2,863,699 | -0.06(-0.21%) |
Mar 16, 2022 | 26.28 | 26.72 | 25.94 | 26.53 | 5,746,265 | +0.77(+3.01%) |
Mar 15, 2022 | 25.58 | 25.76 | 25.38 | 25.76 | 6,327,060 | +0.44(+1.75%) |
Mar 14, 2022 | 25.43 | 25.68 | 25.26 | 25.31 | 1,347,814 | +0.55(+2.23%) |
Mar 11, 2022 | 25.38 | 25.43 | 24.74 | 24.76 | 1,468,084 | -0.35(-1.40%) |
Mar 10, 2022 | 25.12 | 25.47 | 24.95 | 25.11 | 2,242,859 | -1.03(-3.95%) |
Mar 09, 2022 | 25.95 | 26.59 | 25.72 | 26.14 | 4,968,391 | +1.48(+6.02%) |
Mar 08, 2022 | 24.74 | 25.30 | 24.13 | 24.66 | 4,976,239 | +0.90(+3.80%) |
Mar 07, 2022 | 24.63 | 24.76 | 23.53 | 23.76 | 5,189,244 | -0.76(-3.08%) |
Mar 04, 2022 | 24.75 | 24.83 | 24.27 | 24.51 | 5,319,461 | -1.73(-6.61%) |
Mar 03, 2022 | 26.88 | 26.88 | 26.09 | 26.25 | 4,947,476 | -0.89(-3.26%) |
Mar 02, 2022 | 26.96 | 27.21 | 26.82 | 27.13 | 5,155,654 | +0.36(+1.34%) |
Mar 01, 2022 | 27.49 | 27.56 | 26.51 | 26.77 | 7,410,420 | -1.13(-4.03%) |
Feb 28, 2022 | 27.79 | 28.40 | 27.73 | 27.90 | 7,916,389 | -1.03(-3.57%) |
Feb 25, 2022 | 28.56 | 28.96 | 28.60 | 28.93 | 4,790,495 | +0.89(+3.19%) |
Feb 24, 2022 | 27.20 | 28.10 | 27.19 | 28.04 | 7,807,386 | -0.75(-2.60%) |
Feb 23, 2022 | 29.43 | 29.51 | 28.75 | 28.78 | 4,090,125 | -0.28(-0.95%) |
Feb 22, 2022 | 29.08 | 29.35 | 28.79 | 29.06 | 3,498,594 | -0.57(-1.93%) |
Feb 18, 2022 | 29.63 | 0 | -0.03(-0.09%) | |||
Feb 17, 2022 | 30.02 | 30.04 | 29.66 | 29.66 | 1,927,944 | -0.63(-2.07%) |
Feb 16, 2022 | 30.00 | 30.37 | 30.00 | 30.29 | 1,897,864 | +0.13(+0.43%) |
Feb 15, 2022 | 29.95 | 30.18 | 29.91 | 30.16 | 1,389,850 | +0.84(+2.86%) |
Feb 14, 2022 | 29.38 | 29.48 | 29.07 | 29.32 | 3,274,928 | -0.31(-1.06%) |
Feb 11, 2022 | 30.20 | 30.31 | 29.52 | 29.63 | 4,431,118 | -0.74(-2.43%) |
Feb 10, 2022 | 30.21 | 30.78 | 30.20 | 30.37 | 2,665,455 | -0.24(-0.78%) |
Feb 09, 2022 | 30.34 | 30.61 | 30.33 | 30.61 | 2,105,433 | +0.79(+2.66%) |
Feb 08, 2022 | 29.57 | 29.82 | 29.46 | 29.82 | 1,969,743 | +0.17(+0.56%) |
Feb 07, 2022 | 29.56 | 29.81 | 29.53 | 29.65 | 4,382,398 | -0.51(-1.68%) |
Feb 04, 2022 | 30.06 | 30.32 | 29.96 | 30.16 | 1,836,843 | -0.24(-0.79%) |
Feb 03, 2022 | 30.53 | 30.61 | 30.40 | 30.40 | 2,968,432 | -0.16(-0.51%) |
Feb 02, 2022 | 30.66 | 30.69 | 30.46 | 30.55 | 1,878,988 | +0.25(+0.82%) |