Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.53 | 25.61 | 24.29 | 24.39 | 2,692,566 | -1.17(-4.58%) |
Apr 28, 2022 | 26.05 | 26.06 | 25.38 | 25.56 | 1,876,357 | -0.11(-0.44%) |
Apr 27, 2022 | 25.78 | 26.07 | 25.50 | 25.68 | 1,689,962 | +0.06(+0.22%) |
Apr 26, 2022 | 26.38 | 26.51 | 25.58 | 25.62 | 2,063,825 | -0.95(-3.56%) |
Apr 25, 2022 | 26.16 | 26.67 | 25.66 | 26.56 | 2,447,497 | +0.35(+1.32%) |
Apr 22, 2022 | 26.20 | 26.43 | 26.01 | 26.22 | 2,318,128 | -0.02(-0.07%) |
Apr 21, 2022 | 26.41 | 26.51 | 26.15 | 26.24 | 1,736,575 | -0.02(-0.07%) |
Apr 20, 2022 | 26.00 | 26.35 | 25.87 | 26.26 | 2,076,189 | +0.35(+1.34%) |
Apr 19, 2022 | 25.48 | 25.95 | 25.48 | 25.91 | 1,559,206 | +0.47(+1.84%) |
Apr 18, 2022 | 25.06 | 25.64 | 24.94 | 25.44 | 1,325,073 | +0.38(+1.53%) |
Apr 14, 2022 | 25.16 | 25.48 | 25.05 | 25.06 | 1,679,984 | -0.03(-0.11%) |
Apr 13, 2022 | 25.36 | 25.48 | 24.63 | 25.09 | 2,245,695 | -0.21(-0.81%) |
Apr 12, 2022 | 25.28 | 25.57 | 25.13 | 25.29 | 1,939,210 | +0.10(+0.41%) |
Apr 11, 2022 | 24.93 | 25.54 | 24.93 | 25.19 | 2,244,643 | +0.27(+1.09%) |
Apr 08, 2022 | 24.79 | 25.16 | 24.69 | 24.92 | 1,975,025 | +0.05(+0.19%) |
Apr 07, 2022 | 24.72 | 24.95 | 24.51 | 24.87 | 1,999,649 | +0.15(+0.61%) |
Apr 06, 2022 | 24.42 | 24.78 | 24.30 | 24.72 | 1,953,967 | +0.34(+1.38%) |
Apr 05, 2022 | 23.92 | 24.59 | 23.92 | 24.38 | 2,024,711 | +0.39(+1.64%) |
Apr 04, 2022 | 24.55 | 24.67 | 23.43 | 23.99 | 2,921,280 | -0.68(-2.77%) |
Apr 01, 2022 | 24.47 | 24.84 | 24.44 | 24.67 | 1,804,479 | +0.31(+1.27%) |
Mar 31, 2022 | 24.53 | 24.66 | 24.31 | 24.37 | 1,852,983 | -0.16(-0.65%) |
Mar 30, 2022 | 24.44 | 24.52 | 24.18 | 24.52 | 1,682,868 | +0.02(+0.08%) |
Mar 29, 2022 | 24.59 | 24.69 | 24.30 | 24.51 | 1,540,945 | +0.12(+0.50%) |
Mar 28, 2022 | 24.15 | 24.51 | 24.06 | 24.38 | 1,196,193 | +0.13(+0.54%) |
Mar 25, 2022 | 24.20 | 24.29 | 24.03 | 24.25 | 1,576,948 | +0.08(+0.35%) |
Mar 24, 2022 | 24.10 | 24.39 | 23.97 | 24.17 | 1,864,514 | +0.11(+0.47%) |
Mar 23, 2022 | 24.28 | 24.55 | 24.04 | 24.06 | 1,147,945 | -0.32(-1.31%) |
Mar 22, 2022 | 24.47 | 24.97 | 24.27 | 24.37 | 2,256,833 | +0.06(+0.23%) |
Mar 21, 2022 | 25.03 | 25.11 | 24.24 | 24.32 | 2,171,087 | -0.61(-2.44%) |
Mar 18, 2022 | 24.51 | 24.97 | 24.15 | 24.93 | 7,091,797 | +0.36(+1.45%) |
Mar 17, 2022 | 24.50 | 24.66 | 24.23 | 24.57 | 2,563,490 | +0.03(+0.11%) |
Mar 16, 2022 | 24.31 | 24.69 | 24.07 | 24.54 | 3,000,763 | +0.40(+1.67%) |
Mar 15, 2022 | 23.85 | 24.17 | 23.45 | 24.14 | 2,593,417 | +0.31(+1.30%) |
Mar 14, 2022 | 22.85 | 24.21 | 22.84 | 23.83 | 3,569,102 | +1.13(+4.99%) |
Mar 11, 2022 | 23.40 | 23.40 | 22.60 | 22.70 | 1,955,163 | -0.49(-2.10%) |
Mar 10, 2022 | 22.86 | 22.62 | 23.19 | 2,204,779 | +0.09(+0.40%) | |
Mar 09, 2022 | 22.74 | 23.53 | 22.62 | 23.09 | 2,989,746 | +0.68(+3.05%) |
Mar 08, 2022 | 22.73 | 22.88 | 22.26 | 22.41 | 3,196,006 | -0.23(-1.03%) |
Mar 07, 2022 | 23.66 | 23.72 | 22.56 | 22.64 | 3,539,973 | -1.09(-4.61%) |
Mar 04, 2022 | 23.84 | 24.03 | 23.51 | 23.74 | 2,721,992 | -0.32(-1.35%) |
Mar 03, 2022 | 24.36 | 24.36 | 23.72 | 24.06 | 3,123,473 | -0.13(-0.54%) |
Mar 02, 2022 | 23.51 | 24.27 | 23.47 | 24.19 | 3,386,137 | +0.76(+3.24%) |
Mar 01, 2022 | 22.97 | 23.62 | 22.79 | 23.43 | 2,546,522 | +0.46(+2.02%) |
Feb 28, 2022 | 22.43 | 22.98 | 22.39 | 22.97 | 4,211,703 | +0.30(+1.31%) |
Feb 25, 2022 | 22.07 | 22.69 | 22.12 | 22.67 | 2,476,887 | +0.66(+2.99%) |
Feb 24, 2022 | 21.53 | 22.09 | 21.32 | 22.02 | 2,573,829 | +0.12(+0.55%) |
Feb 23, 2022 | 22.54 | 22.54 | 21.88 | 21.90 | 3,284,008 | -0.65(-2.87%) |
Feb 22, 2022 | 23.03 | 23.09 | 22.46 | 22.54 | 2,334,132 | -0.58(-2.52%) |
Feb 18, 2022 | 23.13 | 0 | -0.08(-0.36%) | |||
Feb 17, 2022 | 22.87 | 23.27 | 22.74 | 23.21 | 1,993,021 | +0.10(+0.44%) |
Feb 16, 2022 | 22.60 | 23.22 | 22.48 | 23.11 | 3,131,948 | +0.47(+2.09%) |
Feb 15, 2022 | 22.78 | 23.13 | 22.59 | 22.64 | 3,135,864 | -0.13(-0.57%) |
Feb 14, 2022 | 22.67 | 23.00 | 22.52 | 22.77 | 3,467,736 | +0.04(+0.16%) |
Feb 11, 2022 | 22.87 | 23.13 | 22.53 | 22.73 | 2,596,883 | -0.06(-0.24%) |
Feb 10, 2022 | 22.69 | 23.13 | 22.65 | 22.78 | 2,713,573 | -0.13(-0.57%) |
Feb 09, 2022 | 22.82 | 23.08 | 22.82 | 22.91 | 2,344,194 | +0.22(+0.98%) |
Feb 08, 2022 | 22.36 | 22.71 | 22.14 | 22.69 | 3,486,380 | +0.37(+1.66%) |
Feb 07, 2022 | 22.24 | 22.49 | 22.21 | 22.32 | 2,254,566 | +0.14(+0.63%) |
Feb 04, 2022 | 21.91 | 22.38 | 21.77 | 22.18 | 2,168,844 | +0.12(+0.55%) |
Feb 03, 2022 | 22.14 | 21.96 | 22.06 | 2,567,723 | -0.18(-0.79%) | |
Feb 02, 2022 | 21.48 | 22.47 | 21.30 | 22.24 | 3,738,106 | +0.76(+3.53%) |