Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.44 | 26.59 | 26.04 | 26.08 | 4,563,263 | -0.20(-0.76%) |
Apr 28, 2022 | 26.01 | 26.32 | 25.90 | 26.28 | 4,934,670 | +0.22(+0.84%) |
Apr 27, 2022 | 25.74 | 26.15 | 25.69 | 26.06 | 3,562,302 | +0.18(+0.70%) |
Apr 26, 2022 | 25.69 | 26.00 | 25.41 | 25.88 | 5,662,970 | +0.35(+1.37%) |
Apr 25, 2022 | 24.98 | 25.57 | 24.88 | 25.53 | 6,468,142 | -0.19(-0.74%) |
Apr 22, 2022 | 25.99 | 26.08 | 25.71 | 25.72 | 4,546,543 | -0.50(-1.91%) |
Apr 21, 2022 | 26.29 | 26.43 | 26.03 | 26.23 | 4,287,953 | -0.04(-0.14%) |
Apr 20, 2022 | 26.32 | 26.35 | 25.92 | 26.26 | 4,374,870 | +0.03(+0.11%) |
Apr 19, 2022 | 26.41 | 26.41 | 26.08 | 26.23 | 6,249,831 | -0.69(-2.57%) |
Apr 18, 2022 | 26.91 | 27.23 | 26.80 | 26.93 | 7,949,055 | +0.30(+1.14%) |
Apr 14, 2022 | 26.29 | 26.75 | 26.19 | 26.62 | 5,854,858 | +0.20(+0.75%) |
Apr 13, 2022 | 26.08 | 26.43 | 25.82 | 26.42 | 6,474,090 | +0.57(+2.20%) |
Apr 12, 2022 | 25.63 | 25.89 | 25.58 | 25.86 | 4,424,664 | +0.75(+2.98%) |
Apr 11, 2022 | 25.05 | 25.19 | 24.90 | 25.11 | 3,756,264 | -0.21(-0.82%) |
Apr 08, 2022 | 24.99 | 25.35 | 24.95 | 25.32 | 6,379,644 | +0.31(+1.25%) |
Apr 07, 2022 | 24.95 | 25.03 | 24.58 | 25.00 | 4,107,752 | +0.09(+0.34%) |
Apr 06, 2022 | 25.45 | 25.56 | 24.75 | 24.92 | 4,035,761 | -0.20(-0.79%) |
Apr 05, 2022 | 25.55 | 25.66 | 25.06 | 25.12 | 6,597,234 | -0.21(-0.82%) |
Apr 04, 2022 | 25.35 | 25.43 | 25.11 | 25.33 | 4,885,076 | +0.47(+1.91%) |
Apr 01, 2022 | 24.73 | 24.95 | 24.69 | 24.85 | 5,575,209 | +0.16(+0.65%) |
Mar 31, 2022 | 25.00 | 25.20 | 24.60 | 24.69 | 5,152,116 | -0.46(-1.85%) |
Mar 30, 2022 | 25.14 | 25.30 | 25.03 | 25.15 | 3,872,898 | +0.45(+1.80%) |
Mar 29, 2022 | 24.07 | 24.72 | 23.98 | 24.71 | 5,947,317 | +0.09(+0.38%) |
Mar 28, 2022 | 25.09 | 25.25 | 24.55 | 24.61 | 5,541,005 | -1.12(-4.34%) |
Mar 25, 2022 | 25.47 | 25.89 | 25.37 | 25.73 | 4,955,253 | +0.19(+0.74%) |
Mar 24, 2022 | 25.82 | 25.84 | 25.46 | 25.54 | 4,850,094 | -0.26(-0.99%) |
Mar 23, 2022 | 25.69 | 25.95 | 25.66 | 25.80 | 3,596,140 | +0.63(+2.48%) |
Mar 22, 2022 | 25.21 | 25.31 | 24.94 | 25.17 | 4,699,259 | -0.06(-0.23%) |
Mar 21, 2022 | 24.87 | 25.25 | 24.84 | 25.23 | 4,400,892 | +0.91(+3.74%) |
Mar 18, 2022 | 24.20 | 24.35 | 24.07 | 24.32 | 3,760,249 | +0.11(+0.47%) |
Mar 17, 2022 | 23.94 | 24.31 | 23.92 | 24.21 | 6,380,100 | +1.11(+4.80%) |
Mar 16, 2022 | 23.62 | 23.73 | 22.99 | 23.10 | 8,444,891 | -0.20(-0.85%) |
Mar 15, 2022 | 23.23 | 23.59 | 23.06 | 23.30 | 13,201,004 | -0.59(-2.46%) |
Mar 14, 2022 | 24.04 | 24.19 | 23.71 | 23.89 | 8,798,288 | -0.72(-2.93%) |
Mar 11, 2022 | 24.38 | 24.76 | 24.26 | 24.61 | 8,176,065 | +0.42(+1.72%) |
Mar 10, 2022 | 24.92 | 24.19 | 9,124,863 | -0.29(-1.20%) | ||
Mar 09, 2022 | 25.34 | 25.45 | 23.50 | 24.48 | 17,596,158 | -2.11(-7.94%) |
Mar 08, 2022 | 26.60 | 26.91 | 25.72 | 26.59 | 21,012,548 | +0.45(+1.70%) |
Mar 07, 2022 | 25.82 | 26.32 | 25.64 | 26.15 | 19,130,780 | +0.56(+2.18%) |
Mar 04, 2022 | 25.23 | 25.75 | 24.97 | 25.59 | 18,265,024 | +1.03(+4.21%) |
Mar 03, 2022 | 24.36 | 24.93 | 24.26 | 24.56 | 16,696,116 | +0.27(+1.09%) |
Mar 02, 2022 | 23.99 | 24.43 | 23.70 | 24.29 | 12,319,377 | +0.77(+3.26%) |
Mar 01, 2022 | 23.19 | 23.56 | 23.16 | 23.52 | 12,463,968 | +0.91(+4.02%) |
Feb 28, 2022 | 22.63 | 22.73 | 22.50 | 22.62 | 10,858,756 | +0.38(+1.70%) |
Feb 25, 2022 | 22.26 | 22.25 | 22.01 | 22.24 | 9,176,583 | -0.34(-1.51%) |
Feb 24, 2022 | 23.43 | 23.43 | 22.37 | 22.58 | 14,088,678 | +0.09(+0.42%) |
Feb 23, 2022 | 22.36 | 22.60 | 22.33 | 22.48 | 4,224,315 | +0.21(+0.94%) |
Feb 22, 2022 | 22.41 | 22.45 | 22.19 | 22.27 | 4,913,042 | +0.31(+1.42%) |
Feb 18, 2022 | 21.96 | 0 | +0.09(+0.39%) | |||
Feb 17, 2022 | 21.75 | 21.90 | 21.71 | 21.88 | 3,227,206 | +0.18(+0.83%) |
Feb 16, 2022 | 21.85 | 22.01 | 21.69 | 21.70 | 4,168,346 | +0.03(+0.13%) |
Feb 15, 2022 | 21.71 | 21.71 | 21.50 | 21.67 | 4,332,189 | -0.36(-1.63%) |
Feb 14, 2022 | 21.79 | 22.13 | 21.75 | 22.03 | 5,451,402 | +0.11(+0.52%) |
Feb 11, 2022 | 21.65 | 21.99 | 21.63 | 21.91 | 7,351,365 | +0.32(+1.49%) |
Feb 10, 2022 | 21.70 | 21.91 | 21.55 | 21.59 | 5,136,889 | -0.11(-0.52%) |
Feb 09, 2022 | 21.53 | 21.72 | 21.53 | 21.71 | 5,089,867 | +0.22(+1.01%) |
Feb 08, 2022 | 21.52 | 21.54 | 21.37 | 21.49 | 3,417,983 | -0.19(-0.87%) |
Feb 07, 2022 | 21.61 | 21.68 | 21.56 | 21.68 | 3,581,265 | +0.05(+0.22%) |
Feb 04, 2022 | 21.59 | 21.72 | 21.57 | 21.63 | 5,763,311 | +0.17(+0.79%) |
Feb 03, 2022 | 21.20 | 21.51 | 21.46 | 3,575,616 | +0.05(+0.22%) | |
Feb 02, 2022 | 21.43 | 21.43 | 21.27 | 21.41 | 6,587,351 | +0.09(+0.40%) |