Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.45 | 26.64 | 25.90 | 25.92 | 17,024,448 | -0.57(-2.15%) |
Apr 28, 2022 | 26.06 | 26.55 | 25.67 | 26.49 | 15,394,968 | +0.68(+2.62%) |
Apr 27, 2022 | 25.69 | 25.96 | 25.48 | 25.82 | 14,761,282 | +0.23(+0.88%) |
Apr 26, 2022 | 25.54 | 26.09 | 25.52 | 25.59 | 15,381,427 | -0.34(-1.32%) |
Apr 25, 2022 | 26.01 | 26.08 | 25.21 | 25.93 | 20,114,800 | -1.04(-3.85%) |
Apr 22, 2022 | 27.54 | 27.78 | 26.87 | 26.97 | 13,667,902 | -0.84(-3.02%) |
Apr 21, 2022 | 28.55 | 28.65 | 27.72 | 27.81 | 10,342,407 | -0.53(-1.88%) |
Apr 20, 2022 | 28.27 | 28.42 | 28.11 | 28.34 | 9,674,962 | -0.01(-0.03%) |
Apr 19, 2022 | 28.29 | 28.66 | 28.18 | 28.35 | 10,082,283 | +0.14(+0.51%) |
Apr 18, 2022 | 28.29 | 28.40 | 28.03 | 28.21 | 8,284,446 | -0.04(-0.13%) |
Apr 14, 2022 | 28.19 | 28.36 | 28.05 | 28.24 | 9,679,234 | +0.07(+0.26%) |
Apr 13, 2022 | 28.05 | 28.21 | 27.93 | 28.17 | 10,532,454 | +0.60(+2.19%) |
Apr 12, 2022 | 27.68 | 28.04 | 27.55 | 27.57 | 12,046,263 | +0.51(+1.90%) |
Apr 11, 2022 | 27.49 | 27.52 | 26.98 | 27.05 | 11,432,456 | -0.45(-1.64%) |
Apr 08, 2022 | 27.01 | 27.59 | 27.01 | 27.50 | 17,164,308 | +0.55(+2.04%) |
Apr 07, 2022 | 26.98 | 27.10 | 26.47 | 26.95 | 15,575,605 | +0.24(+0.91%) |
Apr 06, 2022 | 27.08 | 27.18 | 26.57 | 26.71 | 14,361,900 | -0.10(-0.37%) |
Apr 05, 2022 | 27.16 | 27.35 | 26.69 | 26.81 | 21,683,652 | -0.08(-0.30%) |
Apr 04, 2022 | 27.08 | 27.11 | 26.73 | 26.89 | 14,733,185 | -0.05(-0.17%) |
Apr 01, 2022 | 26.67 | 26.96 | 26.58 | 26.93 | 11,305,319 | +0.40(+1.50%) |
Mar 31, 2022 | 26.84 | 27.00 | 26.52 | 26.54 | 14,867,172 | -0.60(-2.23%) |
Mar 30, 2022 | 27.03 | 27.38 | 26.98 | 27.14 | 16,347,830 | +0.42(+1.55%) |
Mar 29, 2022 | 26.40 | 26.78 | 26.15 | 26.73 | 17,279,868 | -0.29(-1.07%) |
Mar 28, 2022 | 27.27 | 27.29 | 26.91 | 27.02 | 16,470,137 | -1.01(-3.61%) |
Mar 25, 2022 | 27.61 | 28.19 | 27.60 | 28.03 | 18,746,988 | +0.28(+1.01%) |
Mar 24, 2022 | 27.98 | 28.04 | 27.63 | 27.75 | 11,557,023 | -0.02(-0.06%) |
Mar 23, 2022 | 27.53 | 27.95 | 27.43 | 27.77 | 23,585,802 | +0.98(+3.67%) |
Mar 22, 2022 | 27.00 | 27.00 | 26.48 | 26.78 | 11,956,380 | -0.12(-0.44%) |
Mar 21, 2022 | 26.55 | 26.96 | 26.54 | 26.90 | 15,122,713 | +0.96(+3.69%) |
Mar 18, 2022 | 25.87 | 26.04 | 25.61 | 25.94 | 18,024,208 | -0.27(-1.03%) |
Mar 17, 2022 | 26.15 | 26.38 | 26.01 | 26.21 | 20,718,218 | +0.39(+1.50%) |
Mar 16, 2022 | 25.63 | 25.83 | 25.40 | 25.82 | 19,566,818 | +0.51(+2.00%) |
Mar 15, 2022 | 24.92 | 25.57 | 24.65 | 25.32 | 17,286,296 | +0.17(+0.68%) |
Mar 14, 2022 | 25.17 | 25.35 | 24.77 | 25.15 | 21,529,650 | -0.37(-1.45%) |
Mar 11, 2022 | 25.62 | 25.96 | 25.45 | 25.52 | 21,662,954 | -0.69(-2.62%) |
Mar 10, 2022 | 26.07 | 26.29 | 25.77 | 26.20 | 22,640,466 | +0.00(+0.00%) |
Mar 09, 2022 | 26.27 | 26.66 | 25.92 | 26.20 | 27,137,760 | -0.65(-2.42%) |
Mar 08, 2022 | 26.57 | 27.32 | 26.25 | 26.85 | 37,537,944 | +1.13(+4.39%) |
Mar 07, 2022 | 25.61 | 25.93 | 25.24 | 25.73 | 29,154,536 | +0.44(+1.75%) |
Mar 04, 2022 | 25.29 | 25.44 | 24.88 | 25.28 | 25,431,628 | -0.66(-2.54%) |
Mar 03, 2022 | 26.34 | 26.61 | 25.84 | 25.94 | 20,740,130 | -1.24(-4.55%) |
Mar 02, 2022 | 26.92 | 27.37 | 26.78 | 27.18 | 31,670,982 | +1.46(+5.69%) |
Mar 01, 2022 | 25.98 | 26.47 | 25.44 | 25.72 | 27,532,260 | -0.65(-2.46%) |
Feb 28, 2022 | 25.75 | 26.49 | 25.56 | 26.37 | 41,917,700 | -1.37(-4.95%) |
Feb 25, 2022 | 27.13 | 27.76 | 27.27 | 27.74 | 24,784,708 | +1.41(+5.35%) |
Feb 24, 2022 | 26.87 | 27.09 | 25.73 | 26.33 | 44,256,004 | -1.77(-6.30%) |
Feb 23, 2022 | 28.17 | 28.34 | 27.99 | 28.10 | 13,204,838 | +0.06(+0.23%) |
Feb 22, 2022 | 28.68 | 28.78 | 27.81 | 28.04 | 18,105,694 | -0.64(-2.23%) |
Feb 18, 2022 | 28.68 | 0 | -0.47(-1.61%) | |||
Feb 17, 2022 | 29.32 | 29.42 | 28.88 | 29.15 | 13,848,185 | +0.12(+0.43%) |
Feb 16, 2022 | 29.01 | 29.49 | 28.97 | 29.02 | 17,116,922 | +0.29(+1.00%) |
Feb 15, 2022 | 28.58 | 28.86 | 28.11 | 28.74 | 22,148,082 | -0.26(-0.89%) |
Feb 14, 2022 | 29.60 | 29.63 | 28.74 | 29.00 | 23,059,002 | -0.70(-2.35%) |
Feb 11, 2022 | 30.00 | 30.52 | 29.62 | 29.69 | 33,178,198 | +0.15(+0.51%) |
Feb 10, 2022 | 29.49 | 30.04 | 29.42 | 29.54 | 14,571,631 | +0.06(+0.21%) |
Feb 09, 2022 | 29.74 | 30.11 | 29.42 | 29.48 | 19,759,766 | +0.16(+0.55%) |
Feb 08, 2022 | 29.90 | 29.99 | 28.84 | 29.32 | 22,039,176 | -0.47(-1.59%) |
Feb 07, 2022 | 29.21 | 30.01 | 29.09 | 29.79 | 17,504,026 | +0.41(+1.40%) |
Feb 04, 2022 | 29.24 | 29.66 | 29.21 | 29.38 | 18,970,788 | +0.65(+2.27%) |
Feb 03, 2022 | 28.66 | 28.90 | 28.73 | 14,828,896 | +0.17(+0.59%) | |
Feb 02, 2022 | 28.41 | 28.61 | 28.25 | 28.56 | 13,174,686 | +0.18(+0.63%) |