Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.39 | 24.65 | 23.68 | 23.70 | 2,984,720 | -0.87(-3.54%) |
Apr 28, 2022 | 24.54 | 24.80 | 23.90 | 24.57 | 2,059,066 | +0.10(+0.41%) |
Apr 27, 2022 | 24.44 | 24.76 | 24.37 | 24.47 | 2,019,096 | +0.03(+0.12%) |
Apr 26, 2022 | 24.86 | 25.07 | 24.44 | 24.44 | 1,454,651 | -0.54(-2.16%) |
Apr 25, 2022 | 24.85 | 25.13 | 24.24 | 24.98 | 1,755,485 | -0.04(-0.16%) |
Apr 22, 2022 | 25.07 | 25.57 | 24.87 | 25.02 | 2,665,907 | -0.18(-0.71%) |
Apr 21, 2022 | 26.08 | 26.39 | 25.10 | 25.20 | 1,787,944 | -0.73(-2.82%) |
Apr 20, 2022 | 26.38 | 26.41 | 25.72 | 25.93 | 1,678,039 | -0.36(-1.37%) |
Apr 19, 2022 | 25.70 | 26.47 | 25.66 | 26.29 | 2,041,072 | +0.60(+2.34%) |
Apr 18, 2022 | 25.67 | 26.12 | 25.67 | 25.69 | 1,248,977 | -0.17(-0.66%) |
Apr 14, 2022 | 26.18 | 26.32 | 25.85 | 25.86 | 1,485,992 | -0.14(-0.54%) |
Apr 13, 2022 | 25.60 | 26.06 | 25.35 | 26.00 | 1,542,829 | +0.48(+1.88%) |
Apr 12, 2022 | 26.22 | 26.23 | 25.51 | 25.52 | 1,559,475 | -0.44(-1.69%) |
Apr 11, 2022 | 25.77 | 26.29 | 25.77 | 25.96 | 1,435,817 | +0.05(+0.19%) |
Apr 08, 2022 | 25.40 | 26.02 | 25.22 | 25.91 | 1,147,413 | +0.59(+2.33%) |
Apr 07, 2022 | 25.42 | 25.70 | 25.18 | 25.32 | 1,619,460 | -0.14(-0.55%) |
Apr 06, 2022 | 25.67 | 26.02 | 25.42 | 25.46 | 1,529,910 | -0.40(-1.55%) |
Apr 05, 2022 | 26.23 | 26.49 | 25.76 | 25.86 | 1,327,637 | -0.50(-1.90%) |
Apr 04, 2022 | 26.41 | 26.53 | 26.07 | 26.36 | 1,803,358 | -0.03(-0.11%) |
Apr 01, 2022 | 26.06 | 26.50 | 25.95 | 26.39 | 1,735,677 | +0.48(+1.85%) |
Mar 31, 2022 | 26.22 | 27.00 | 25.88 | 25.91 | 1,941,476 | -0.43(-1.63%) |
Mar 30, 2022 | 26.68 | 26.99 | 25.91 | 26.34 | 1,744,384 | -0.56(-2.08%) |
Mar 29, 2022 | 26.71 | 27.00 | 26.27 | 26.90 | 2,718,505 | +0.46(+1.74%) |
Mar 28, 2022 | 26.35 | 26.54 | 26.21 | 26.44 | 1,332,873 | +0.03(+0.11%) |
Mar 25, 2022 | 26.42 | 26.62 | 26.25 | 26.41 | 1,426,190 | +0.04(+0.15%) |
Mar 24, 2022 | 26.32 | 26.77 | 26.11 | 26.37 | 2,381,617 | +0.42(+1.62%) |
Mar 23, 2022 | 26.32 | 26.53 | 25.82 | 25.95 | 2,272,375 | -0.43(-1.63%) |
Mar 22, 2022 | 26.04 | 26.54 | 26.02 | 26.38 | 1,657,337 | +0.52(+2.01%) |
Mar 21, 2022 | 26.01 | 26.25 | 25.57 | 25.86 | 1,771,541 | -0.18(-0.69%) |
Mar 18, 2022 | 25.69 | 26.05 | 25.63 | 26.04 | 2,945,597 | +0.10(+0.39%) |
Mar 17, 2022 | 25.85 | 26.05 | 25.65 | 25.94 | 1,531,465 | -0.01(-0.04%) |
Mar 16, 2022 | 25.46 | 26.01 | 25.01 | 25.95 | 2,088,457 | +0.66(+2.61%) |
Mar 15, 2022 | 25.11 | 25.44 | 24.94 | 25.29 | 2,159,407 | +0.45(+1.81%) |
Mar 14, 2022 | 24.73 | 25.16 | 24.73 | 24.84 | 2,350,904 | +0.24(+0.98%) |
Mar 11, 2022 | 24.78 | 25.07 | 24.59 | 24.60 | 1,953,470 | -0.01(-0.04%) |
Mar 10, 2022 | 24.56 | 24.88 | 24.39 | 24.61 | 2,007,022 | -0.36(-1.44%) |
Mar 09, 2022 | 24.64 | 25.05 | 24.55 | 24.97 | 2,638,668 | +0.91(+3.78%) |
Mar 08, 2022 | 23.75 | 24.55 | 23.58 | 24.06 | 4,344,548 | +0.39(+1.65%) |
Mar 07, 2022 | 24.30 | 24.56 | 23.45 | 23.67 | 4,824,157 | -0.78(-3.19%) |
Mar 04, 2022 | 25.00 | 25.22 | 24.27 | 24.45 | 2,871,540 | -0.92(-3.63%) |
Mar 03, 2022 | 26.33 | 26.40 | 25.21 | 25.37 | 2,083,686 | -0.91(-3.46%) |
Mar 02, 2022 | 25.48 | 26.55 | 25.48 | 26.28 | 2,583,374 | +0.99(+3.91%) |
Mar 01, 2022 | 25.94 | 26.10 | 25.14 | 25.29 | 2,872,457 | -0.58(-2.24%) |
Feb 28, 2022 | 25.74 | 26.76 | 25.69 | 25.87 | 4,861,711 | -0.36(-1.37%) |
Feb 25, 2022 | 26.19 | 26.48 | 25.90 | 26.23 | 1,843,657 | +0.21(+0.81%) |
Feb 24, 2022 | 25.36 | 26.09 | 24.99 | 26.02 | 2,226,523 | +0.09(+0.35%) |
Feb 23, 2022 | 26.27 | 26.38 | 25.88 | 25.93 | 1,645,119 | -0.16(-0.61%) |
Feb 22, 2022 | 26.32 | 26.68 | 25.91 | 26.09 | 1,795,210 | -0.45(-1.70%) |
Feb 18, 2022 | 26.54 | 0 | -1.63(-5.79%) | |||
Feb 17, 2022 | 28.62 | 28.62 | 28.09 | 28.17 | 1,750,699 | -0.77(-2.66%) |
Feb 16, 2022 | 28.35 | 29.07 | 28.35 | 28.94 | 1,682,654 | +0.42(+1.47%) |
Feb 15, 2022 | 27.88 | 28.54 | 27.69 | 28.52 | 1,353,310 | +0.78(+2.81%) |
Feb 14, 2022 | 27.82 | 28.10 | 27.55 | 27.74 | 1,482,811 | -0.17(-0.61%) |
Feb 11, 2022 | 28.26 | 28.61 | 27.82 | 27.91 | 3,181,286 | -0.38(-1.34%) |
Feb 10, 2022 | 28.76 | 29.17 | 28.25 | 28.29 | 3,460,791 | -0.67(-2.31%) |
Feb 09, 2022 | 28.62 | 29.11 | 28.46 | 28.96 | 2,066,083 | +0.53(+1.86%) |
Feb 08, 2022 | 28.42 | 28.62 | 28.13 | 28.43 | 1,739,047 | +0.12(+0.42%) |
Feb 07, 2022 | 27.66 | 28.45 | 27.52 | 28.31 | 1,392,826 | +0.62(+2.24%) |
Feb 04, 2022 | 27.75 | 27.93 | 27.31 | 27.69 | 2,384,647 | -0.06(-0.22%) |
Feb 03, 2022 | 27.56 | 27.75 | 1,740,278 | -0.05(-0.18%) | ||
Feb 02, 2022 | 27.66 | 27.88 | 27.41 | 27.80 | 1,354,885 | +0.27(+0.98%) |