Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.76 | 26.36 | 24.98 | 25.03 | 778,070 | -0.94(-3.62%) |
Apr 28, 2022 | 25.50 | 26.12 | 24.93 | 25.97 | 1,026,620 | +0.87(+3.47%) |
Apr 27, 2022 | 25.48 | 25.89 | 24.90 | 25.10 | 700,760 | -0.29(-1.14%) |
Apr 26, 2022 | 26.20 | 26.24 | 25.09 | 25.39 | 866,294 | -1.01(-3.83%) |
Apr 25, 2022 | 24.82 | 26.52 | 24.79 | 26.40 | 1,391,955 | +1.39(+5.56%) |
Apr 22, 2022 | 26.03 | 26.42 | 24.97 | 25.01 | 1,165,906 | -1.03(-3.96%) |
Apr 21, 2022 | 27.32 | 27.82 | 25.92 | 26.04 | 1,186,066 | -0.94(-3.48%) |
Apr 20, 2022 | 27.49 | 27.85 | 26.96 | 26.98 | 1,045,018 | -0.38(-1.39%) |
Apr 19, 2022 | 25.81 | 27.63 | 25.75 | 27.36 | 1,753,739 | +1.48(+5.72%) |
Apr 18, 2022 | 25.90 | 25.94 | 25.31 | 25.88 | 879,136 | -0.13(-0.50%) |
Apr 14, 2022 | 27.12 | 27.21 | 26.01 | 26.01 | 1,249,184 | -1.06(-3.92%) |
Apr 13, 2022 | 25.97 | 27.07 | 25.41 | 27.07 | 1,773,116 | +1.02(+3.92%) |
Apr 12, 2022 | 26.75 | 27.38 | 25.86 | 26.05 | 1,686,220 | -0.40(-1.51%) |
Apr 11, 2022 | 24.59 | 26.70 | 24.42 | 26.45 | 2,796,625 | +1.58(+6.35%) |
Apr 08, 2022 | 25.61 | 25.67 | 24.75 | 24.87 | 1,090,008 | -1.02(-3.94%) |
Apr 07, 2022 | 26.18 | 26.56 | 25.62 | 25.89 | 977,417 | -0.32(-1.22%) |
Apr 06, 2022 | 26.80 | 26.93 | 25.82 | 26.21 | 1,299,516 | -1.12(-4.10%) |
Apr 05, 2022 | 28.34 | 28.43 | 27.20 | 27.33 | 1,358,453 | -1.14(-4.00%) |
Apr 04, 2022 | 28.00 | 29.12 | 27.81 | 28.47 | 1,843,856 | +0.74(+2.67%) |
Apr 01, 2022 | 26.82 | 27.80 | 26.68 | 27.73 | 2,172,244 | +0.91(+3.39%) |
Mar 31, 2022 | 26.84 | 27.66 | 26.60 | 26.82 | 1,694,966 | -0.07(-0.26%) |
Mar 30, 2022 | 26.88 | 27.52 | 26.71 | 26.89 | 1,690,483 | -0.21(-0.77%) |
Mar 29, 2022 | 27.05 | 27.45 | 26.83 | 27.10 | 1,487,450 | +0.36(+1.35%) |
Mar 28, 2022 | 26.55 | 26.96 | 25.74 | 26.74 | 873,092 | +0.16(+0.60%) |
Mar 25, 2022 | 27.10 | 27.15 | 25.92 | 26.58 | 1,011,762 | -0.52(-1.92%) |
Mar 24, 2022 | 26.73 | 27.11 | 26.17 | 27.10 | 1,104,033 | +0.63(+2.38%) |
Mar 23, 2022 | 26.90 | 27.20 | 26.45 | 26.47 | 840,192 | -0.73(-2.68%) |
Mar 22, 2022 | 26.43 | 27.65 | 26.38 | 27.20 | 1,319,557 | +0.49(+1.83%) |
Mar 21, 2022 | 25.86 | 27.11 | 25.76 | 26.71 | 2,523,281 | +0.46(+1.75%) |
Mar 18, 2022 | 24.55 | 26.29 | 24.54 | 26.25 | 3,347,431 | +1.67(+6.79%) |
Mar 17, 2022 | 23.77 | 24.67 | 23.63 | 24.58 | 2,255,975 | +0.74(+3.10%) |
Mar 16, 2022 | 23.01 | 23.90 | 22.85 | 23.84 | 1,898,257 | +1.05(+4.61%) |
Mar 15, 2022 | 22.20 | 22.82 | 22.10 | 22.79 | 1,335,295 | +0.65(+2.94%) |
Mar 14, 2022 | 22.70 | 23.12 | 21.99 | 22.14 | 1,923,730 | -0.72(-3.15%) |
Mar 11, 2022 | 23.99 | 24.02 | 22.82 | 22.86 | 1,176,804 | -0.93(-3.91%) |
Mar 10, 2022 | 23.42 | 23.93 | 22.98 | 23.79 | 1,769,533 | -0.23(-0.96%) |
Mar 09, 2022 | 23.77 | 24.48 | 23.77 | 24.02 | 1,527,525 | +0.82(+3.53%) |
Mar 08, 2022 | 23.08 | 23.98 | 22.59 | 23.20 | 1,854,156 | +0.07(+0.30%) |
Mar 07, 2022 | 25.09 | 25.55 | 23.10 | 23.13 | 2,217,467 | -1.88(-7.52%) |
Mar 04, 2022 | 25.90 | 26.77 | 24.78 | 25.01 | 1,994,679 | -1.10(-4.21%) |
Mar 03, 2022 | 28.10 | 28.10 | 25.45 | 26.11 | 3,442,710 | -1.15(-4.22%) |
Mar 02, 2022 | 26.70 | 27.35 | 26.15 | 27.26 | 2,860,157 | +0.58(+2.17%) |
Mar 01, 2022 | 26.77 | 27.22 | 26.42 | 26.68 | 2,025,662 | -0.02(-0.07%) |
Feb 28, 2022 | 26.34 | 27.22 | 25.81 | 26.70 | 2,044,665 | +0.19(+0.72%) |
Feb 25, 2022 | 26.58 | 26.53 | 26.01 | 26.51 | 1,623,812 | -0.26(-0.97%) |
Feb 24, 2022 | 23.40 | 26.95 | 23.33 | 26.77 | 2,759,271 | +1.98(+7.99%) |
Feb 23, 2022 | 25.32 | 25.69 | 24.78 | 24.79 | 2,033,025 | -0.04(-0.16%) |
Feb 22, 2022 | 24.78 | 25.49 | 24.71 | 24.83 | 1,757,534 | -0.21(-0.85%) |
Feb 18, 2022 | 25.04 | 0 | -0.42(-1.64%) | |||
Feb 17, 2022 | 26.72 | 26.85 | 25.27 | 25.46 | 1,751,879 | -1.74(-6.40%) |
Feb 16, 2022 | 27.21 | 27.49 | 26.46 | 27.20 | 1,121,509 | -0.35(-1.27%) |
Feb 15, 2022 | 26.94 | 27.62 | 26.75 | 27.55 | 1,801,998 | +1.34(+5.11%) |
Feb 14, 2022 | 26.17 | 26.80 | 25.82 | 26.21 | 1,333,235 | -0.05(-0.19%) |
Feb 11, 2022 | 27.38 | 27.91 | 26.15 | 26.26 | 1,279,611 | -1.05(-3.84%) |
Feb 10, 2022 | 27.27 | 28.32 | 27.02 | 27.31 | 1,277,411 | -0.76(-2.71%) |
Feb 09, 2022 | 27.65 | 28.09 | 27.43 | 28.07 | 1,348,374 | +0.91(+3.35%) |
Feb 08, 2022 | 26.71 | 27.51 | 26.51 | 27.16 | 1,296,918 | +0.30(+1.12%) |
Feb 07, 2022 | 27.23 | 27.96 | 26.66 | 26.86 | 1,062,053 | -0.24(-0.89%) |
Feb 04, 2022 | 26.60 | 27.50 | 26.16 | 27.10 | 1,410,335 | +0.68(+2.57%) |
Feb 03, 2022 | 26.80 | 26.42 | 1,525,395 | -1.41(-5.07%) | ||
Feb 02, 2022 | 28.43 | 28.52 | 27.41 | 27.83 | 1,254,791 | -0.37(-1.31%) |