Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.03 | 27.08 | 26.33 | 26.38 | 5,448,479 | -0.77(-2.85%) |
Apr 28, 2022 | 27.10 | 27.24 | 26.91 | 27.15 | 5,674,408 | +0.22(+0.83%) |
Apr 27, 2022 | 27.21 | 27.39 | 26.92 | 26.93 | 4,639,439 | -0.33(-1.20%) |
Apr 26, 2022 | 27.67 | 27.90 | 27.24 | 27.25 | 5,692,483 | -0.48(-1.71%) |
Apr 25, 2022 | 27.91 | 27.95 | 27.36 | 27.73 | 7,709,901 | -0.12(-0.43%) |
Apr 22, 2022 | 28.30 | 28.31 | 27.83 | 27.85 | 7,710,291 | -0.45(-1.58%) |
Apr 21, 2022 | 28.03 | 28.47 | 27.90 | 28.30 | 6,208,129 | +0.19(+0.66%) |
Apr 20, 2022 | 27.95 | 28.21 | 27.86 | 28.11 | 6,344,901 | +0.32(+1.14%) |
Apr 19, 2022 | 27.35 | 27.85 | 27.30 | 27.79 | 6,870,374 | +0.57(+2.09%) |
Apr 18, 2022 | 27.25 | 27.45 | 27.12 | 27.22 | 7,023,901 | +0.02(+0.07%) |
Apr 14, 2022 | 27.07 | 27.31 | 26.94 | 27.21 | 6,157,379 | +0.21(+0.79%) |
Apr 13, 2022 | 26.81 | 27.05 | 26.72 | 26.99 | 5,994,823 | +0.13(+0.49%) |
Apr 12, 2022 | 26.99 | 27.06 | 26.80 | 26.86 | 6,446,441 | -0.07(-0.28%) |
Apr 11, 2022 | 27.14 | 27.29 | 26.91 | 26.94 | 6,924,116 | -0.19(-0.69%) |
Apr 08, 2022 | 27.24 | 27.30 | 26.99 | 27.12 | 5,290,252 | -0.02(-0.07%) |
Apr 07, 2022 | 27.36 | 27.37 | 26.86 | 27.14 | 7,708,706 | -0.24(-0.88%) |
Apr 06, 2022 | 26.88 | 27.39 | 26.76 | 27.38 | 9,451,165 | +0.63(+2.37%) |
Apr 05, 2022 | 26.84 | 27.13 | 26.69 | 26.75 | 8,915,031 | +0.01(+0.04%) |
Apr 04, 2022 | 26.41 | 26.81 | 26.12 | 26.74 | 6,978,125 | -0.30(-1.10%) |
Apr 01, 2022 | 26.68 | 27.05 | 26.47 | 27.04 | 6,777,968 | +0.43(+1.61%) |
Mar 31, 2022 | 26.68 | 26.90 | 26.61 | 26.61 | 6,294,414 | -0.13(-0.49%) |
Mar 30, 2022 | 26.46 | 26.74 | 26.38 | 26.74 | 8,558,820 | +0.24(+0.91%) |
Mar 29, 2022 | 25.95 | 26.54 | 25.87 | 26.50 | 8,323,992 | +0.62(+2.41%) |
Mar 28, 2022 | 25.67 | 25.88 | 25.62 | 25.87 | 5,974,606 | +0.17(+0.65%) |
Mar 25, 2022 | 25.39 | 25.79 | 25.39 | 25.71 | 6,427,743 | +0.24(+0.95%) |
Mar 24, 2022 | 25.15 | 25.46 | 25.04 | 25.46 | 6,382,215 | +0.41(+1.64%) |
Mar 23, 2022 | 25.07 | 25.19 | 24.81 | 25.05 | 9,205,604 | +0.03(+0.11%) |
Mar 22, 2022 | 25.16 | 25.25 | 24.77 | 25.03 | 6,792,340 | -0.04(-0.15%) |
Mar 21, 2022 | 24.97 | 25.12 | 24.86 | 25.06 | 8,577,991 | +0.21(+0.86%) |
Mar 18, 2022 | 24.88 | 25.10 | 24.77 | 24.85 | 24,266,270 | -0.11(-0.45%) |
Mar 17, 2022 | 24.75 | 25.12 | 24.61 | 24.96 | 8,139,875 | +0.16(+0.64%) |
Mar 16, 2022 | 24.74 | 24.90 | 24.53 | 24.80 | 8,217,067 | +0.11(+0.45%) |
Mar 15, 2022 | 24.52 | 24.83 | 24.48 | 24.69 | 7,331,479 | +0.33(+1.34%) |
Mar 14, 2022 | 24.48 | 24.76 | 24.21 | 24.36 | 6,996,530 | -0.11(-0.46%) |
Mar 11, 2022 | 24.74 | 25.05 | 24.47 | 24.48 | 6,148,544 | -0.29(-1.17%) |
Mar 10, 2022 | 24.77 | 24.46 | 24.76 | 9,936,274 | -0.10(-0.41%) | |
Mar 09, 2022 | 25.02 | 25.22 | 24.75 | 24.87 | 12,725,698 | +0.56(+2.30%) |
Mar 08, 2022 | 24.23 | 24.77 | 24.06 | 24.31 | 10,648,685 | +0.13(+0.54%) |
Mar 07, 2022 | 24.47 | 24.59 | 24.03 | 24.18 | 7,459,008 | -0.28(-1.13%) |
Mar 04, 2022 | 23.87 | 24.48 | 23.78 | 24.46 | 6,884,073 | +0.41(+1.69%) |
Mar 03, 2022 | 23.75 | 24.35 | 23.75 | 24.05 | 8,834,677 | +0.27(+1.13%) |
Mar 02, 2022 | 23.51 | 24.03 | 23.49 | 23.78 | 6,021,673 | +0.25(+1.06%) |
Mar 01, 2022 | 24.15 | 24.27 | 23.36 | 23.53 | 9,730,254 | -0.67(-2.75%) |
Feb 28, 2022 | 24.29 | 24.39 | 23.79 | 24.20 | 10,555,009 | -0.24(-0.98%) |
Feb 25, 2022 | 24.10 | 24.66 | 24.19 | 24.44 | 8,177,770 | +0.45(+1.89%) |
Feb 24, 2022 | 23.92 | 24.20 | 23.62 | 23.98 | 12,121,905 | -0.15(-0.61%) |
Feb 23, 2022 | 24.73 | 24.94 | 24.03 | 24.13 | 13,202,560 | -0.66(-2.65%) |
Feb 22, 2022 | 23.81 | 24.83 | 23.62 | 24.79 | 16,164,611 | +0.66(+2.72%) |
Feb 18, 2022 | 24.13 | 0 | -1.89(-7.25%) | |||
Feb 17, 2022 | 25.98 | 26.15 | 25.81 | 26.02 | 5,198,968 | -0.08(-0.32%) |
Feb 16, 2022 | 26.09 | 26.31 | 25.96 | 26.10 | 4,269,877 | -0.02(-0.07%) |
Feb 15, 2022 | 26.34 | 26.54 | 26.01 | 26.12 | 4,000,942 | -0.09(-0.35%) |
Feb 14, 2022 | 26.57 | 26.66 | 25.99 | 26.21 | 5,488,388 | -0.29(-1.08%) |
Feb 11, 2022 | 26.64 | 26.90 | 26.43 | 26.50 | 5,884,538 | -0.13(-0.49%) |
Feb 10, 2022 | 27.09 | 27.24 | 26.55 | 26.63 | 4,727,283 | -0.67(-2.47%) |
Feb 09, 2022 | 27.38 | 27.44 | 27.18 | 27.30 | 3,515,531 | +0.00(+0.00%) |
Feb 08, 2022 | 27.20 | 27.39 | 27.13 | 27.30 | 3,494,625 | +0.22(+0.82%) |
Feb 07, 2022 | 27.14 | 27.20 | 26.94 | 27.08 | 4,907,211 | -0.11(-0.41%) |
Feb 04, 2022 | 27.29 | 27.45 | 26.98 | 27.19 | 3,912,227 | -0.25(-0.91%) |
Feb 03, 2022 | 27.46 | 27.44 | 4,291,015 | -0.03(-0.10%) | ||
Feb 02, 2022 | 27.30 | 27.53 | 27.23 | 27.47 | 5,442,660 | +0.18(+0.64%) |