Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.00 | 26.68 | 25.59 | 25.67 | 1,515,142 | -0.69(-2.62%) |
Apr 28, 2022 | 26.08 | 26.48 | 25.29 | 26.36 | 1,657,377 | +0.82(+3.21%) |
Apr 27, 2022 | 24.68 | 25.64 | 24.68 | 25.54 | 1,608,792 | +0.60(+2.41%) |
Apr 26, 2022 | 25.88 | 26.03 | 24.88 | 24.94 | 1,619,940 | -1.15(-4.41%) |
Apr 25, 2022 | 25.43 | 26.16 | 25.26 | 26.09 | 1,247,573 | +0.36(+1.40%) |
Apr 22, 2022 | 26.00 | 26.31 | 25.42 | 25.73 | 2,049,240 | -0.55(-2.09%) |
Apr 21, 2022 | 27.67 | 27.94 | 26.21 | 26.28 | 2,222,217 | -0.42(-1.57%) |
Apr 20, 2022 | 27.70 | 27.79 | 26.66 | 26.70 | 1,474,759 | -1.15(-4.13%) |
Apr 19, 2022 | 26.79 | 27.92 | 26.58 | 27.85 | 1,614,493 | +1.12(+4.19%) |
Apr 18, 2022 | 26.79 | 27.23 | 26.55 | 26.73 | 1,419,117 | -0.10(-0.37%) |
Apr 14, 2022 | 26.35 | 27.47 | 26.35 | 26.83 | 1,511,861 | +0.63(+2.40%) |
Apr 13, 2022 | 24.92 | 26.23 | 24.91 | 26.20 | 1,419,835 | +1.52(+6.16%) |
Apr 12, 2022 | 25.46 | 25.48 | 24.47 | 24.68 | 1,501,055 | -0.34(-1.36%) |
Apr 11, 2022 | 25.05 | 25.87 | 24.80 | 25.02 | 1,525,225 | -0.28(-1.11%) |
Apr 08, 2022 | 25.47 | 25.76 | 25.23 | 25.30 | 943,572 | -0.40(-1.56%) |
Apr 07, 2022 | 26.03 | 26.17 | 25.13 | 25.70 | 1,083,490 | -0.34(-1.31%) |
Apr 06, 2022 | 26.74 | 26.74 | 25.80 | 26.04 | 1,796,333 | -1.06(-3.91%) |
Apr 05, 2022 | 28.23 | 28.28 | 26.92 | 27.10 | 1,610,877 | -0.98(-3.49%) |
Apr 04, 2022 | 27.60 | 28.10 | 27.32 | 28.08 | 1,192,513 | +0.68(+2.48%) |
Apr 01, 2022 | 27.46 | 27.79 | 27.16 | 27.40 | 1,330,821 | +0.28(+1.03%) |
Mar 31, 2022 | 27.23 | 27.68 | 27.11 | 27.12 | 1,254,799 | +0.04(+0.15%) |
Mar 30, 2022 | 27.30 | 27.83 | 26.94 | 27.08 | 1,044,804 | -0.59(-2.13%) |
Mar 29, 2022 | 26.96 | 28.00 | 26.79 | 27.67 | 2,056,241 | +1.45(+5.53%) |
Mar 28, 2022 | 26.40 | 26.57 | 25.68 | 26.22 | 1,094,719 | -0.06(-0.23%) |
Mar 25, 2022 | 26.29 | 26.56 | 25.83 | 26.28 | 1,075,634 | +0.04(+0.15%) |
Mar 24, 2022 | 25.73 | 26.27 | 25.23 | 26.24 | 1,029,071 | +0.69(+2.70%) |
Mar 23, 2022 | 25.60 | 26.04 | 25.34 | 25.55 | 1,183,591 | -0.36(-1.39%) |
Mar 22, 2022 | 25.19 | 26.12 | 25.07 | 25.91 | 1,911,247 | +0.98(+3.93%) |
Mar 21, 2022 | 25.32 | 25.36 | 24.44 | 24.93 | 1,605,569 | -0.45(-1.77%) |
Mar 18, 2022 | 24.74 | 25.52 | 24.63 | 25.38 | 1,832,306 | +0.46(+1.85%) |
Mar 17, 2022 | 25.00 | 25.09 | 24.17 | 24.92 | 2,126,299 | -0.54(-2.12%) |
Mar 16, 2022 | 24.56 | 25.60 | 24.52 | 25.46 | 2,265,432 | +1.38(+5.73%) |
Mar 15, 2022 | 24.04 | 24.25 | 23.43 | 24.08 | 2,301,111 | +0.35(+1.47%) |
Mar 14, 2022 | 23.43 | 24.21 | 23.38 | 23.73 | 2,019,038 | +0.18(+0.76%) |
Mar 11, 2022 | 24.51 | 24.56 | 23.52 | 23.55 | 1,809,810 | -0.46(-1.92%) |
Mar 10, 2022 | 23.14 | 24.38 | 23.06 | 24.01 | 1,764,651 | +0.20(+0.84%) |
Mar 09, 2022 | 24.10 | 24.51 | 23.57 | 23.81 | 3,359,361 | +0.73(+3.16%) |
Mar 08, 2022 | 21.00 | 23.52 | 20.72 | 23.08 | 5,159,643 | +2.43(+11.77%) |
Mar 07, 2022 | 21.43 | 21.80 | 20.25 | 20.65 | 5,772,383 | -0.93(-4.31%) |
Mar 04, 2022 | 23.00 | 23.04 | 21.38 | 21.58 | 4,061,853 | -1.63(-7.02%) |
Mar 03, 2022 | 24.78 | 24.84 | 23.00 | 23.21 | 2,239,570 | -1.54(-6.22%) |
Mar 02, 2022 | 23.89 | 24.86 | 23.83 | 24.75 | 2,024,876 | +1.07(+4.52%) |
Mar 01, 2022 | 25.19 | 25.28 | 23.38 | 23.68 | 3,729,149 | -1.76(-6.92%) |
Feb 28, 2022 | 26.04 | 26.31 | 25.08 | 25.44 | 2,442,360 | -0.95(-3.60%) |
Feb 25, 2022 | 27.10 | 26.47 | 25.82 | 26.39 | 2,549,130 | -0.30(-1.12%) |
Feb 24, 2022 | 24.71 | 26.76 | 24.67 | 26.69 | 4,778,133 | +0.11(+0.41%) |
Feb 23, 2022 | 27.41 | 27.74 | 26.56 | 26.58 | 1,910,474 | -0.54(-1.99%) |
Feb 22, 2022 | 27.64 | 27.86 | 26.84 | 27.12 | 2,403,985 | -0.85(-3.04%) |
Feb 18, 2022 | 27.97 | 0 | -0.53(-1.86%) | |||
Feb 17, 2022 | 26.74 | 28.91 | 26.55 | 28.50 | 5,250,712 | -0.73(-2.50%) |
Feb 16, 2022 | 29.83 | 30.25 | 29.22 | 29.23 | 3,898,068 | -0.84(-2.79%) |
Feb 15, 2022 | 29.09 | 30.21 | 28.91 | 30.07 | 2,577,447 | +1.70(+5.99%) |
Feb 14, 2022 | 28.64 | 29.45 | 28.13 | 28.37 | 1,689,086 | -0.24(-0.84%) |
Feb 11, 2022 | 29.62 | 30.48 | 28.48 | 28.61 | 2,989,553 | -0.73(-2.49%) |
Feb 10, 2022 | 29.14 | 30.08 | 28.82 | 29.34 | 2,296,114 | -0.06(-0.20%) |
Feb 09, 2022 | 28.41 | 29.41 | 28.41 | 29.40 | 2,057,046 | +1.40(+5.00%) |
Feb 08, 2022 | 27.91 | 28.35 | 27.46 | 28.00 | 1,860,442 | +0.13(+0.47%) |
Feb 07, 2022 | 27.36 | 28.02 | 27.00 | 27.87 | 2,255,559 | +0.82(+3.03%) |
Feb 04, 2022 | 26.60 | 27.35 | 26.20 | 27.05 | 2,141,237 | +0.51(+1.92%) |
Feb 03, 2022 | 26.92 | 26.45 | 26.54 | 1,611,263 | -1.14(-4.12%) | |
Feb 02, 2022 | 27.92 | 27.92 | 26.99 | 27.68 | 1,982,153 | +0.02(+0.07%) |