Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.69 | 25.77 | 24.44 | 24.55 | 2,675,754 | -1.18(-4.58%) |
Apr 28, 2022 | 26.21 | 26.22 | 25.54 | 25.72 | 1,864,642 | -0.11(-0.44%) |
Apr 27, 2022 | 25.94 | 26.23 | 25.66 | 25.84 | 1,679,410 | +0.06(+0.22%) |
Apr 26, 2022 | 26.54 | 26.67 | 25.74 | 25.78 | 2,050,939 | -0.95(-3.56%) |
Apr 25, 2022 | 26.33 | 26.84 | 25.82 | 26.73 | 2,432,215 | +0.35(+1.32%) |
Apr 22, 2022 | 26.36 | 26.60 | 26.18 | 26.38 | 2,303,654 | -0.02(-0.07%) |
Apr 21, 2022 | 26.58 | 26.67 | 26.31 | 26.40 | 1,725,732 | -0.02(-0.07%) |
Apr 20, 2022 | 26.17 | 26.52 | 26.03 | 26.42 | 2,063,226 | +0.35(+1.34%) |
Apr 19, 2022 | 25.64 | 26.11 | 25.64 | 26.07 | 1,549,471 | +0.47(+1.84%) |
Apr 18, 2022 | 25.22 | 25.80 | 25.09 | 25.60 | 1,316,800 | +0.39(+1.53%) |
Apr 14, 2022 | 25.32 | 25.64 | 25.21 | 25.22 | 1,669,494 | -0.03(-0.11%) |
Apr 13, 2022 | 25.52 | 25.64 | 24.78 | 25.24 | 2,231,673 | -0.21(-0.81%) |
Apr 12, 2022 | 25.44 | 25.73 | 25.29 | 25.45 | 1,927,102 | +0.10(+0.41%) |
Apr 11, 2022 | 25.08 | 25.70 | 25.08 | 25.35 | 2,230,628 | +0.27(+1.09%) |
Apr 08, 2022 | 24.94 | 25.32 | 24.85 | 25.07 | 1,962,693 | +0.05(+0.19%) |
Apr 07, 2022 | 24.88 | 25.10 | 24.66 | 25.03 | 1,987,163 | +0.15(+0.61%) |
Apr 06, 2022 | 24.57 | 24.93 | 24.45 | 24.88 | 1,941,767 | +0.34(+1.38%) |
Apr 05, 2022 | 24.07 | 24.74 | 24.07 | 24.54 | 2,012,069 | +0.40(+1.64%) |
Apr 04, 2022 | 24.71 | 24.83 | 23.58 | 24.14 | 2,903,040 | -0.69(-2.77%) |
Apr 01, 2022 | 24.62 | 25.00 | 24.59 | 24.83 | 1,793,212 | +0.31(+1.27%) |
Mar 31, 2022 | 24.69 | 24.81 | 24.46 | 24.52 | 1,841,413 | -0.16(-0.65%) |
Mar 30, 2022 | 24.59 | 24.68 | 24.33 | 24.68 | 1,672,360 | +0.02(+0.08%) |
Mar 29, 2022 | 24.74 | 24.85 | 24.46 | 24.66 | 1,531,323 | +0.12(+0.50%) |
Mar 28, 2022 | 24.30 | 24.66 | 24.21 | 24.54 | 1,188,725 | +0.13(+0.54%) |
Mar 25, 2022 | 24.35 | 24.44 | 24.18 | 24.41 | 1,567,102 | +0.08(+0.35%) |
Mar 24, 2022 | 24.25 | 24.55 | 24.12 | 24.32 | 1,852,872 | +0.11(+0.47%) |
Mar 23, 2022 | 24.43 | 24.71 | 24.19 | 24.21 | 1,140,777 | -0.32(-1.31%) |
Mar 22, 2022 | 24.62 | 25.13 | 24.42 | 24.53 | 2,242,742 | +0.06(+0.23%) |
Mar 21, 2022 | 25.19 | 25.27 | 24.40 | 24.47 | 2,157,531 | -0.61(-2.44%) |
Mar 18, 2022 | 24.66 | 25.13 | 24.30 | 25.08 | 7,047,517 | +0.36(+1.45%) |
Mar 17, 2022 | 24.65 | 24.81 | 24.38 | 24.73 | 2,547,483 | +0.03(+0.11%) |
Mar 16, 2022 | 24.46 | 24.85 | 24.22 | 24.70 | 2,982,026 | +0.40(+1.67%) |
Mar 15, 2022 | 24.00 | 24.33 | 23.60 | 24.29 | 2,577,224 | +0.31(+1.30%) |
Mar 14, 2022 | 22.99 | 24.36 | 22.98 | 23.98 | 3,546,816 | +1.14(+4.99%) |
Mar 11, 2022 | 23.55 | 23.55 | 22.74 | 22.84 | 1,942,955 | -0.49(-2.10%) |
Mar 10, 2022 | 23.00 | 22.76 | 23.33 | 2,191,012 | +0.09(+0.40%) | |
Mar 09, 2022 | 22.88 | 23.68 | 22.76 | 23.24 | 2,971,079 | +0.69(+3.05%) |
Mar 08, 2022 | 22.87 | 23.02 | 22.40 | 22.55 | 3,176,050 | -0.24(-1.03%) |
Mar 07, 2022 | 23.81 | 23.86 | 22.71 | 22.79 | 3,517,870 | -1.10(-4.61%) |
Mar 04, 2022 | 23.99 | 24.18 | 23.65 | 23.89 | 2,704,996 | -0.33(-1.35%) |
Mar 03, 2022 | 24.51 | 24.51 | 23.86 | 24.21 | 3,103,971 | -0.13(-0.54%) |
Mar 02, 2022 | 23.65 | 24.42 | 23.62 | 24.34 | 3,364,994 | +0.76(+3.24%) |
Mar 01, 2022 | 23.11 | 23.77 | 22.94 | 23.58 | 2,530,622 | +0.47(+2.02%) |
Feb 28, 2022 | 22.57 | 23.12 | 22.53 | 23.11 | 4,185,405 | +0.30(+1.31%) |
Feb 25, 2022 | 22.21 | 22.83 | 22.26 | 22.82 | 2,461,421 | +0.66(+2.99%) |
Feb 24, 2022 | 21.66 | 22.23 | 21.46 | 22.15 | 2,557,758 | +0.12(+0.55%) |
Feb 23, 2022 | 22.69 | 22.69 | 22.02 | 22.03 | 3,263,503 | -0.65(-2.87%) |
Feb 22, 2022 | 23.18 | 23.24 | 22.60 | 22.69 | 2,319,558 | -0.59(-2.52%) |
Feb 18, 2022 | 23.27 | 0 | -0.08(-0.36%) | |||
Feb 17, 2022 | 23.01 | 23.41 | 22.88 | 23.36 | 1,980,576 | +0.10(+0.44%) |
Feb 16, 2022 | 22.74 | 23.36 | 22.62 | 23.25 | 3,112,392 | +0.48(+2.09%) |
Feb 15, 2022 | 22.92 | 23.27 | 22.73 | 22.78 | 3,116,284 | -0.13(-0.57%) |
Feb 14, 2022 | 22.82 | 23.15 | 22.66 | 22.91 | 3,446,084 | +0.04(+0.16%) |
Feb 11, 2022 | 23.01 | 23.27 | 22.67 | 22.87 | 2,580,668 | -0.06(-0.24%) |
Feb 10, 2022 | 22.83 | 23.28 | 22.79 | 22.93 | 2,696,629 | -0.13(-0.57%) |
Feb 09, 2022 | 22.97 | 23.23 | 22.97 | 23.06 | 2,329,557 | +0.22(+0.98%) |
Feb 08, 2022 | 22.50 | 22.85 | 22.28 | 22.83 | 3,464,611 | +0.37(+1.66%) |
Feb 07, 2022 | 22.38 | 22.63 | 22.35 | 22.46 | 2,240,489 | +0.14(+0.63%) |
Feb 04, 2022 | 22.05 | 22.52 | 21.90 | 22.32 | 2,155,302 | +0.12(+0.55%) |
Feb 03, 2022 | 22.28 | 22.09 | 22.20 | 2,551,691 | -0.18(-0.79%) | |
Feb 02, 2022 | 21.61 | 22.61 | 21.44 | 22.38 | 3,714,766 | +0.76(+3.53%) |