Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.67 | 24.89 | 24.37 | 24.39 | 1,352,902 | -0.19(-0.76%) |
Apr 28, 2022 | 24.29 | 24.66 | 24.15 | 24.57 | 1,488,387 | +0.71(+2.96%) |
Apr 27, 2022 | 23.94 | 24.06 | 23.76 | 23.87 | 1,124,671 | -0.13(-0.54%) |
Apr 26, 2022 | 24.47 | 24.56 | 24.00 | 24.00 | 1,579,848 | -0.59(-2.38%) |
Apr 25, 2022 | 24.39 | 24.59 | 24.17 | 24.58 | 1,527,340 | +0.49(+2.04%) |
Apr 22, 2022 | 24.43 | 24.45 | 24.08 | 24.09 | 1,259,675 | -0.48(-1.97%) |
Apr 21, 2022 | 25.03 | 25.11 | 24.54 | 24.57 | 1,141,590 | -0.29(-1.16%) |
Apr 20, 2022 | 24.92 | 25.13 | 24.83 | 24.86 | 1,220,889 | +0.50(+2.06%) |
Apr 19, 2022 | 24.05 | 24.38 | 24.02 | 24.36 | 1,155,661 | +0.29(+1.20%) |
Apr 18, 2022 | 23.92 | 24.19 | 23.90 | 24.07 | 1,125,228 | +0.15(+0.62%) |
Apr 14, 2022 | 24.17 | 24.25 | 23.90 | 23.92 | 856,737 | -0.20(-0.85%) |
Apr 13, 2022 | 23.92 | 24.13 | 23.88 | 24.13 | 1,084,756 | +0.27(+1.13%) |
Apr 12, 2022 | 24.21 | 24.21 | 23.83 | 23.86 | 1,216,193 | -0.33(-1.38%) |
Apr 11, 2022 | 24.11 | 24.41 | 24.04 | 24.19 | 1,445,636 | -0.02(-0.08%) |
Apr 08, 2022 | 24.07 | 24.40 | 23.97 | 24.21 | 1,768,786 | +0.07(+0.27%) |
Apr 07, 2022 | 24.39 | 24.41 | 23.94 | 24.15 | 2,071,548 | -0.79(-3.17%) |
Apr 06, 2022 | 24.85 | 25.08 | 24.83 | 24.94 | 1,416,092 | -0.54(-2.12%) |
Apr 05, 2022 | 26.05 | 26.12 | 25.44 | 25.47 | 1,485,110 | -0.98(-3.69%) |
Apr 04, 2022 | 26.26 | 26.47 | 26.18 | 26.45 | 760,635 | +0.16(+0.60%) |
Apr 01, 2022 | 26.25 | 26.32 | 26.09 | 26.29 | 801,712 | +0.04(+0.14%) |
Mar 31, 2022 | 26.56 | 26.58 | 26.24 | 26.25 | 971,624 | -0.26(-0.98%) |
Mar 30, 2022 | 26.75 | 26.86 | 26.42 | 26.52 | 1,012,109 | -0.47(-1.76%) |
Mar 29, 2022 | 26.97 | 27.12 | 26.82 | 26.99 | 1,365,901 | +1.25(+4.86%) |
Mar 28, 2022 | 25.92 | 25.97 | 25.66 | 25.74 | 742,656 | -0.22(-0.84%) |
Mar 25, 2022 | 25.93 | 26.00 | 25.80 | 25.96 | 676,302 | -0.04(-0.14%) |
Mar 24, 2022 | 25.94 | 26.05 | 25.71 | 25.99 | 881,363 | +0.10(+0.39%) |
Mar 23, 2022 | 26.10 | 26.19 | 25.88 | 25.89 | 723,486 | -0.13(-0.49%) |
Mar 22, 2022 | 26.05 | 26.12 | 25.95 | 26.02 | 845,628 | +0.26(+0.99%) |
Mar 21, 2022 | 25.88 | 25.96 | 25.63 | 25.77 | 924,860 | -0.08(-0.32%) |
Mar 18, 2022 | 25.67 | 25.85 | 25.50 | 25.85 | 892,671 | +0.07(+0.28%) |
Mar 17, 2022 | 25.79 | 25.79 | 25.49 | 25.77 | 1,055,363 | -0.04(-0.14%) |
Mar 16, 2022 | 25.41 | 25.81 | 25.38 | 25.81 | 1,526,665 | +1.02(+4.12%) |
Mar 15, 2022 | 24.52 | 24.81 | 24.47 | 24.79 | 1,467,262 | +0.46(+1.88%) |
Mar 14, 2022 | 24.47 | 24.65 | 24.27 | 24.33 | 1,218,491 | +0.19(+0.79%) |
Mar 11, 2022 | 24.71 | 24.77 | 24.14 | 24.14 | 1,543,247 | -0.67(-2.69%) |
Mar 10, 2022 | 24.89 | 25.00 | 24.52 | 24.81 | 1,455,417 | -0.08(-0.33%) |
Mar 09, 2022 | 24.73 | 25.03 | 24.64 | 24.89 | 1,335,897 | +0.80(+3.33%) |
Mar 08, 2022 | 24.24 | 24.57 | 23.88 | 24.09 | 2,142,013 | -0.26(-1.09%) |
Mar 07, 2022 | 24.98 | 25.00 | 24.31 | 24.35 | 1,870,884 | -1.21(-4.75%) |
Mar 04, 2022 | 25.91 | 26.08 | 25.32 | 25.56 | 1,974,651 | -0.75(-2.84%) |
Mar 03, 2022 | 26.73 | 26.80 | 26.26 | 26.31 | 1,504,531 | -0.71(-2.63%) |
Mar 02, 2022 | 27.14 | 27.14 | 26.82 | 27.03 | 1,722,986 | -0.19(-0.70%) |
Mar 01, 2022 | 27.76 | 27.83 | 27.10 | 27.22 | 1,425,628 | -0.68(-2.42%) |
Feb 28, 2022 | 27.73 | 27.97 | 27.64 | 27.89 | 1,470,906 | -0.45(-1.58%) |
Feb 25, 2022 | 27.98 | 28.37 | 28.13 | 28.34 | 860,675 | +0.44(+1.57%) |
Feb 24, 2022 | 27.77 | 27.93 | 27.45 | 27.90 | 1,997,363 | -0.18(-0.65%) |
Feb 23, 2022 | 28.58 | 28.65 | 28.03 | 28.08 | 1,065,874 | -0.37(-1.31%) |
Feb 22, 2022 | 28.74 | 28.77 | 28.34 | 28.46 | 1,206,718 | -0.63(-2.17%) |
Feb 18, 2022 | 29.09 | 0 | +0.28(+0.98%) | |||
Feb 17, 2022 | 29.04 | 29.12 | 28.77 | 28.80 | 1,250,236 | -0.37(-1.28%) |
Feb 16, 2022 | 29.21 | 29.34 | 28.97 | 29.18 | 1,683,982 | +0.23(+0.79%) |
Feb 15, 2022 | 28.61 | 28.98 | 28.61 | 28.95 | 1,311,570 | +0.97(+3.46%) |
Feb 14, 2022 | 28.15 | 28.29 | 27.78 | 27.98 | 1,724,160 | +0.18(+0.66%) |
Feb 11, 2022 | 28.07 | 28.22 | 27.77 | 27.80 | 1,100,236 | -0.27(-0.98%) |
Feb 10, 2022 | 28.29 | 28.65 | 28.05 | 28.07 | 1,532,150 | +0.24(+0.85%) |
Feb 09, 2022 | 27.49 | 27.97 | 27.42 | 27.84 | 1,697,868 | +0.82(+3.04%) |
Feb 08, 2022 | 27.00 | 27.05 | 26.88 | 27.02 | 1,159,290 | +0.05(+0.17%) |
Feb 07, 2022 | 27.03 | 27.07 | 26.84 | 26.97 | 1,087,875 | -0.05(-0.20%) |
Feb 04, 2022 | 27.05 | 27.10 | 26.81 | 27.03 | 984,971 | -0.22(-0.80%) |
Feb 03, 2022 | 27.34 | 27.24 | 27.24 | 1,106,413 | +0.07(+0.27%) | |
Feb 02, 2022 | 27.06 | 27.22 | 26.92 | 27.17 | 1,103,850 | +0.54(+2.02%) |