Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.72 | 25.74 | 25.61 | 25.69 | 3,250,832 | -0.10(-0.40%) |
Apr 28, 2022 | 25.83 | 25.88 | 25.78 | 25.79 | 2,610,800 | +0.15(+0.58%) |
Apr 27, 2022 | 25.67 | 25.72 | 25.61 | 25.64 | 4,155,779 | +0.16(+0.62%) |
Apr 26, 2022 | 25.39 | 25.49 | 25.38 | 25.48 | 2,405,346 | +0.16(+0.63%) |
Apr 25, 2022 | 25.33 | 25.37 | 25.30 | 25.33 | 2,485,937 | +0.12(+0.48%) |
Apr 22, 2022 | 25.14 | 25.24 | 25.13 | 25.21 | 1,295,695 | +0.15(+0.60%) |
Apr 21, 2022 | 24.94 | 25.07 | 24.93 | 25.06 | 2,339,853 | +0.07(+0.30%) |
Apr 20, 2022 | 25.01 | 25.03 | 24.96 | 24.98 | 1,325,638 | -0.18(-0.70%) |
Apr 19, 2022 | 25.15 | 25.17 | 25.11 | 25.16 | 1,608,214 | +0.06(+0.22%) |
Apr 18, 2022 | 25.05 | 25.12 | 25.03 | 25.10 | 1,233,118 | +0.10(+0.41%) |
Apr 14, 2022 | 24.97 | 25.09 | 24.97 | 25.00 | 1,637,322 | +0.11(+0.45%) |
Apr 13, 2022 | 25.03 | 25.04 | 24.86 | 24.89 | 3,119,240 | -0.10(-0.41%) |
Apr 12, 2022 | 24.89 | 24.99 | 24.87 | 24.99 | 1,513,410 | +0.08(+0.34%) |
Apr 11, 2022 | 24.90 | 24.92 | 24.87 | 24.91 | 855,515 | +0.06(+0.22%) |
Apr 08, 2022 | 24.93 | 24.95 | 24.84 | 24.85 | 1,831,635 | +0.00(+0.00%) |
Apr 07, 2022 | 24.79 | 24.87 | 24.77 | 24.85 | 944,909 | +0.05(+0.19%) |
Apr 06, 2022 | 24.75 | 24.86 | 24.74 | 24.80 | 1,774,406 | +0.02(+0.08%) |
Apr 05, 2022 | 24.65 | 24.79 | 24.61 | 24.79 | 2,233,886 | +0.13(+0.53%) |
Apr 04, 2022 | 24.63 | 24.67 | 24.61 | 24.66 | 1,242,857 | +0.11(+0.46%) |
Apr 01, 2022 | 24.57 | 24.60 | 24.54 | 24.54 | 1,957,694 | +0.04(+0.15%) |
Mar 31, 2022 | 24.49 | 24.53 | 24.40 | 24.51 | 1,802,131 | +0.10(+0.42%) |
Mar 30, 2022 | 24.39 | 24.41 | 24.35 | 24.40 | 4,262,991 | -0.13(-0.53%) |
Mar 29, 2022 | 24.46 | 24.55 | 24.42 | 24.53 | 1,655,085 | -0.15(-0.60%) |
Mar 28, 2022 | 24.75 | 24.75 | 24.66 | 24.68 | 1,166,228 | +0.07(+0.30%) |
Mar 25, 2022 | 24.59 | 24.63 | 24.55 | 24.61 | 643,051 | +0.01(+0.04%) |
Mar 24, 2022 | 24.63 | 24.66 | 24.57 | 24.60 | 1,788,240 | +0.03(+0.11%) |
Mar 23, 2022 | 24.61 | 24.64 | 24.56 | 24.57 | 499,926 | +0.03(+0.11%) |
Mar 22, 2022 | 24.53 | 24.56 | 24.50 | 24.54 | 996,462 | -0.01(-0.04%) |
Mar 21, 2022 | 24.48 | 24.55 | 24.46 | 24.55 | 1,322,460 | +0.09(+0.38%) |
Mar 18, 2022 | 24.56 | 24.57 | 24.45 | 24.46 | 980,617 | +0.03(+0.11%) |
Mar 17, 2022 | 24.48 | 24.50 | 24.35 | 24.43 | 3,314,643 | -0.06(-0.23%) |
Mar 16, 2022 | 24.57 | 24.69 | 24.49 | 24.49 | 2,101,796 | -0.18(-0.72%) |
Mar 15, 2022 | 24.60 | 24.71 | 24.57 | 24.66 | 818,390 | -0.03(-0.11%) |
Mar 14, 2022 | 24.66 | 24.70 | 24.60 | 24.69 | 1,866,779 | -0.01(-0.04%) |
Mar 11, 2022 | 24.59 | 24.75 | 24.56 | 24.70 | 1,782,938 | +0.13(+0.53%) |
Mar 10, 2022 | 24.52 | 24.58 | 24.50 | 24.57 | 1,178,320 | +0.12(+0.50%) |
Mar 09, 2022 | 24.46 | 24.52 | 24.40 | 24.45 | 1,711,609 | -0.24(-0.98%) |
Mar 08, 2022 | 24.69 | 24.75 | 24.61 | 24.69 | 1,606,760 | -0.05(-0.19%) |
Mar 07, 2022 | 24.63 | 24.77 | 24.62 | 24.74 | 2,691,423 | +0.18(+0.72%) |
Mar 04, 2022 | 24.65 | 24.66 | 24.56 | 24.56 | 3,469,449 | +0.19(+0.76%) |
Mar 03, 2022 | 24.35 | 24.43 | 24.33 | 24.38 | 1,910,432 | +0.09(+0.38%) |
Mar 02, 2022 | 24.34 | 24.40 | 24.26 | 24.28 | 1,557,657 | -0.02(-0.08%) |
Mar 01, 2022 | 24.23 | 24.34 | 24.21 | 24.30 | 2,680,817 | +0.19(+0.77%) |
Feb 28, 2022 | 24.16 | 24.16 | 24.10 | 24.12 | 1,451,452 | +0.04(+0.15%) |
Feb 25, 2022 | 24.16 | 24.16 | 24.08 | 24.08 | 1,388,300 | -0.12(-0.50%) |
Feb 24, 2022 | 24.26 | 24.38 | 24.17 | 24.20 | 4,466,630 | +0.20(+0.81%) |
Feb 23, 2022 | 23.94 | 24.01 | 23.92 | 24.00 | 1,302,849 | +0.03(+0.12%) |
Feb 22, 2022 | 23.96 | 23.98 | 23.93 | 23.98 | 1,257,417 | +0.01(+0.04%) |
Feb 18, 2022 | 23.97 | 0 | +0.07(+0.27%) | |||
Feb 17, 2022 | 23.90 | 23.92 | 23.87 | 23.90 | 922,396 | +0.01(+0.04%) |
Feb 16, 2022 | 23.93 | 23.93 | 23.86 | 23.89 | 746,079 | -0.05(-0.19%) |
Feb 15, 2022 | 23.98 | 24.02 | 23.93 | 23.94 | 1,342,536 | -0.09(-0.39%) |
Feb 14, 2022 | 24.02 | 24.06 | 23.99 | 24.03 | 2,075,438 | +0.07(+0.27%) |
Feb 11, 2022 | 23.91 | 23.98 | 23.86 | 23.97 | 2,370,374 | +0.10(+0.43%) |
Feb 10, 2022 | 23.93 | 23.95 | 23.74 | 23.86 | 3,146,020 | +0.04(+0.16%) |
Feb 09, 2022 | 23.82 | 23.85 | 23.80 | 23.83 | 685,497 | -0.03(-0.12%) |
Feb 08, 2022 | 23.84 | 23.88 | 23.84 | 23.85 | 1,707,528 | +0.04(+0.16%) |
Feb 07, 2022 | 23.84 | 23.84 | 23.79 | 23.82 | 1,244,694 | +0.01(+0.04%) |
Feb 04, 2022 | 23.85 | 23.88 | 23.80 | 23.81 | 2,408,175 | -0.02(-0.08%) |
Feb 03, 2022 | 23.86 | 23.77 | 23.83 | 6,988,297 | -0.12(-0.51%) | |
Feb 02, 2022 | 23.95 | 23.98 | 23.93 | 23.95 | 4,721,296 | -0.09(-0.39%) |