Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.07 | 25.37 | 24.52 | 24.67 | 706,740 | -0.41(-1.62%) |
Apr 28, 2022 | 24.57 | 25.23 | 24.24 | 25.07 | 425,803 | +0.53(+2.17%) |
Apr 27, 2022 | 24.93 | 25.04 | 24.35 | 24.54 | 727,593 | -0.09(-0.38%) |
Apr 26, 2022 | 24.74 | 25.38 | 23.98 | 24.63 | 1,178,252 | -0.91(-3.58%) |
Apr 25, 2022 | 25.85 | 26.16 | 24.68 | 25.55 | 723,445 | -0.81(-3.08%) |
Apr 22, 2022 | 27.20 | 27.27 | 26.23 | 26.36 | 665,787 | -0.85(-3.11%) |
Apr 21, 2022 | 27.48 | 27.88 | 27.15 | 27.21 | 1,000,109 | -0.17(-0.62%) |
Apr 20, 2022 | 26.77 | 27.45 | 26.55 | 27.37 | 808,071 | +0.80(+2.99%) |
Apr 19, 2022 | 26.28 | 26.71 | 26.21 | 26.58 | 462,377 | +0.27(+1.03%) |
Apr 18, 2022 | 26.39 | 26.87 | 26.14 | 26.31 | 856,775 | -0.07(-0.26%) |
Apr 14, 2022 | 26.25 | 26.58 | 26.19 | 26.38 | 423,448 | +0.00(+0.00%) |
Apr 13, 2022 | 26.52 | 26.70 | 25.84 | 26.38 | 823,025 | -0.11(-0.42%) |
Apr 12, 2022 | 26.22 | 26.68 | 26.21 | 26.49 | 705,593 | +0.63(+2.42%) |
Apr 11, 2022 | 25.82 | 26.01 | 25.51 | 25.86 | 464,222 | -0.15(-0.59%) |
Apr 08, 2022 | 25.88 | 26.10 | 25.66 | 26.01 | 595,080 | +0.18(+0.69%) |
Apr 07, 2022 | 25.77 | 25.89 | 25.31 | 25.84 | 934,533 | +0.25(+0.96%) |
Apr 06, 2022 | 25.27 | 25.93 | 25.11 | 25.59 | 1,080,962 | +0.40(+1.58%) |
Apr 05, 2022 | 25.79 | 26.00 | 24.95 | 25.19 | 874,434 | -0.58(-2.26%) |
Apr 04, 2022 | 25.52 | 25.87 | 25.29 | 25.78 | 705,519 | +0.41(+1.60%) |
Apr 01, 2022 | 25.39 | 25.79 | 24.89 | 25.37 | 717,781 | +0.06(+0.23%) |
Mar 31, 2022 | 25.91 | 26.38 | 25.31 | 25.31 | 564,633 | -0.82(-3.14%) |
Mar 30, 2022 | 26.64 | 26.84 | 26.05 | 26.13 | 556,973 | -0.39(-1.47%) |
Mar 29, 2022 | 25.89 | 26.63 | 25.78 | 26.52 | 491,713 | +0.25(+0.93%) |
Mar 28, 2022 | 25.94 | 26.36 | 25.59 | 26.28 | 821,505 | +0.24(+0.91%) |
Mar 25, 2022 | 26.00 | 26.35 | 25.80 | 26.04 | 536,668 | +0.18(+0.69%) |
Mar 24, 2022 | 26.12 | 26.34 | 25.72 | 25.86 | 805,429 | +0.07(+0.26%) |
Mar 23, 2022 | 25.51 | 25.92 | 25.12 | 25.79 | 646,660 | +0.46(+1.80%) |
Mar 22, 2022 | 25.59 | 25.63 | 24.72 | 25.34 | 807,594 | -0.16(-0.63%) |
Mar 21, 2022 | 25.46 | 26.38 | 25.34 | 25.50 | 805,721 | +0.22(+0.87%) |
Mar 18, 2022 | 25.20 | 25.67 | 24.85 | 25.28 | 3,945,466 | +0.01(+0.03%) |
Mar 17, 2022 | 25.19 | 25.76 | 24.81 | 25.27 | 822,219 | +0.63(+2.58%) |
Mar 16, 2022 | 24.85 | 25.12 | 24.23 | 24.63 | 958,616 | +0.01(+0.03%) |
Mar 15, 2022 | 24.35 | 24.95 | 23.95 | 24.63 | 1,176,366 | -0.33(-1.32%) |
Mar 14, 2022 | 25.54 | 25.67 | 24.26 | 24.96 | 1,419,894 | -0.66(-2.58%) |
Mar 11, 2022 | 26.48 | 26.87 | 25.38 | 25.62 | 1,112,699 | -0.92(-3.47%) |
Mar 10, 2022 | 26.26 | 26.66 | 26.01 | 26.54 | 937,974 | +0.40(+1.52%) |
Mar 09, 2022 | 25.61 | 26.39 | 25.44 | 26.14 | 1,287,654 | -0.09(-0.35%) |
Mar 08, 2022 | 26.39 | 27.49 | 25.89 | 26.23 | 2,603,786 | -0.19(-0.74%) |
Mar 07, 2022 | 26.41 | 27.08 | 25.60 | 26.43 | 962,508 | +0.29(+1.10%) |
Mar 04, 2022 | 25.98 | 26.29 | 25.26 | 26.14 | 878,236 | -0.02(-0.06%) |
Mar 03, 2022 | 26.27 | 26.61 | 26.11 | 26.16 | 730,730 | -0.31(-1.18%) |
Mar 02, 2022 | 26.69 | 26.94 | 26.44 | 26.47 | 611,767 | -0.01(-0.03%) |
Mar 01, 2022 | 25.95 | 26.69 | 25.47 | 26.48 | 723,953 | +0.45(+1.72%) |
Feb 28, 2022 | 25.21 | 26.27 | 25.12 | 26.03 | 2,165,007 | +0.91(+3.60%) |
Feb 25, 2022 | 24.81 | 25.17 | 24.68 | 25.12 | 710,765 | +0.50(+2.03%) |
Feb 24, 2022 | 24.74 | 25.21 | 23.92 | 24.63 | 1,030,394 | +0.32(+1.32%) |
Feb 23, 2022 | 24.54 | 24.54 | 24.05 | 24.30 | 984,985 | -0.08(-0.31%) |
Feb 22, 2022 | 23.69 | 25.19 | 24.38 | 1,177,344 | +0.32(+1.34%) | |
Feb 18, 2022 | 24.06 | 0 | -0.70(-2.84%) | |||
Feb 17, 2022 | 24.57 | 24.94 | 24.45 | 24.76 | 770,040 | +0.22(+0.90%) |
Feb 16, 2022 | 24.51 | 25.10 | 24.47 | 24.54 | 814,435 | +0.14(+0.59%) |
Feb 15, 2022 | 23.43 | 24.56 | 23.36 | 24.40 | 983,261 | +0.70(+2.96%) |
Feb 14, 2022 | 23.83 | 23.97 | 23.24 | 23.70 | 614,212 | -0.16(-0.67%) |
Feb 11, 2022 | 22.94 | 23.86 | 22.94 | 23.86 | 856,185 | +1.02(+4.48%) |
Feb 10, 2022 | 23.60 | 23.66 | 22.69 | 22.83 | 948,961 | -0.81(-3.43%) |
Feb 09, 2022 | 23.96 | 24.45 | 23.54 | 23.64 | 790,506 | -0.48(-2.00%) |
Feb 08, 2022 | 23.85 | 24.37 | 23.70 | 24.13 | 525,885 | +0.03(+0.11%) |
Feb 07, 2022 | 23.33 | 24.25 | 22.98 | 24.10 | 1,395,214 | +0.77(+3.30%) |
Feb 04, 2022 | 23.35 | 23.66 | 22.95 | 23.33 | 847,442 | +0.17(+0.75%) |
Feb 03, 2022 | 23.80 | 22.93 | 23.16 | 1,337,376 | -0.64(-2.68%) | |
Feb 02, 2022 | 23.41 | 23.84 | 22.99 | 23.79 | 1,278,229 | +0.49(+2.09%) |