Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.60 | 25.98 | 25.58 | 25.84 | 123,231 | +0.02(+0.08%) |
Apr 28, 2022 | 26.04 | 26.21 | 25.38 | 25.82 | 89,223 | +0.04(+0.16%) |
Apr 27, 2022 | 25.64 | 26.07 | 25.56 | 25.78 | 100,479 | +0.09(+0.35%) |
Apr 26, 2022 | 26.25 | 26.25 | 25.56 | 25.69 | 101,545 | -0.86(-3.24%) |
Apr 25, 2022 | 25.75 | 26.60 | 25.75 | 26.55 | 82,864 | +0.53(+2.04%) |
Apr 22, 2022 | 26.31 | 26.57 | 25.63 | 26.02 | 95,296 | -0.40(-1.51%) |
Apr 21, 2022 | 27.43 | 27.56 | 26.25 | 26.42 | 89,655 | -0.64(-2.37%) |
Apr 20, 2022 | 27.37 | 27.38 | 26.83 | 27.06 | 67,171 | +0.05(+0.19%) |
Apr 19, 2022 | 26.72 | 27.34 | 26.31 | 27.01 | 66,030 | +0.36(+1.35%) |
Apr 18, 2022 | 27.05 | 27.34 | 26.52 | 26.65 | 97,149 | -0.58(-2.13%) |
Apr 14, 2022 | 27.38 | 27.38 | 27.02 | 27.23 | 107,906 | -0.03(-0.11%) |
Apr 13, 2022 | 27.23 | 27.30 | 26.90 | 27.26 | 98,528 | +0.10(+0.37%) |
Apr 12, 2022 | 27.50 | 28.05 | 27.06 | 27.16 | 96,597 | +0.05(+0.18%) |
Apr 11, 2022 | 26.76 | 27.26 | 26.68 | 27.11 | 144,887 | +0.10(+0.37%) |
Apr 08, 2022 | 26.99 | 27.21 | 26.76 | 27.01 | 181,340 | -0.13(-0.48%) |
Apr 07, 2022 | 26.85 | 27.45 | 26.83 | 27.14 | 250,590 | +0.11(+0.41%) |
Apr 06, 2022 | 26.96 | 27.19 | 26.73 | 27.03 | 121,057 | -0.42(-1.53%) |
Apr 05, 2022 | 27.45 | 27.65 | 27.01 | 27.45 | 139,877 | -0.18(-0.65%) |
Apr 04, 2022 | 27.38 | 28.17 | 27.38 | 27.63 | 138,291 | +0.22(+0.80%) |
Apr 01, 2022 | 26.89 | 27.46 | 26.74 | 27.41 | 208,336 | +0.51(+1.90%) |
Mar 31, 2022 | 26.94 | 27.23 | 26.72 | 26.90 | 106,385 | -0.06(-0.22%) |
Mar 30, 2022 | 26.53 | 27.16 | 26.48 | 26.96 | 90,498 | +0.12(+0.45%) |
Mar 29, 2022 | 26.56 | 27.03 | 26.45 | 26.84 | 91,053 | +0.67(+2.56%) |
Mar 28, 2022 | 26.05 | 26.50 | 25.65 | 26.17 | 89,815 | +0.10(+0.38%) |
Mar 25, 2022 | 26.34 | 26.34 | 25.88 | 26.07 | 88,913 | -0.34(-1.29%) |
Mar 24, 2022 | 26.24 | 26.58 | 25.72 | 26.41 | 110,329 | +0.35(+1.34%) |
Mar 23, 2022 | 25.90 | 26.50 | 25.90 | 26.06 | 90,564 | +0.01(+0.04%) |
Mar 22, 2022 | 26.14 | 26.61 | 25.90 | 26.05 | 114,061 | -0.06(-0.23%) |
Mar 21, 2022 | 25.64 | 26.43 | 25.60 | 26.11 | 117,593 | +0.46(+1.79%) |
Mar 18, 2022 | 25.07 | 25.74 | 25.00 | 25.65 | 259,377 | +0.59(+2.35%) |
Mar 17, 2022 | 24.52 | 25.12 | 24.41 | 25.06 | 77,590 | +0.33(+1.33%) |
Mar 16, 2022 | 24.29 | 24.77 | 24.07 | 24.73 | 136,411 | +0.71(+2.96%) |
Mar 15, 2022 | 23.57 | 24.07 | 23.45 | 24.02 | 124,441 | +0.69(+2.96%) |
Mar 14, 2022 | 23.26 | 23.43 | 22.83 | 23.33 | 344,755 | +0.06(+0.26%) |
Mar 11, 2022 | 24.79 | 24.79 | 23.23 | 23.27 | 108,129 | -1.41(-5.71%) |
Mar 10, 2022 | 24.66 | 24.83 | 24.19 | 24.68 | 86,643 | -0.36(-1.44%) |
Mar 09, 2022 | 24.93 | 25.32 | 24.68 | 25.04 | 168,549 | +0.72(+2.96%) |
Mar 08, 2022 | 23.85 | 24.60 | 23.72 | 24.32 | 188,691 | +0.53(+2.23%) |
Mar 07, 2022 | 23.87 | 24.25 | 23.22 | 23.79 | 182,271 | +0.10(+0.42%) |
Mar 04, 2022 | 24.06 | 24.37 | 23.49 | 23.69 | 102,139 | -0.53(-2.19%) |
Mar 03, 2022 | 25.33 | 25.33 | 24.00 | 24.22 | 120,594 | -0.93(-3.70%) |
Mar 02, 2022 | 24.61 | 25.27 | 24.34 | 25.15 | 161,683 | +0.61(+2.49%) |
Mar 01, 2022 | 24.52 | 24.91 | 24.28 | 24.54 | 171,692 | -0.05(-0.20%) |
Feb 28, 2022 | 24.52 | 25.00 | 24.32 | 24.59 | 205,638 | -0.26(-1.05%) |
Feb 25, 2022 | 24.75 | 25.00 | 24.68 | 24.85 | 145,146 | +0.12(+0.49%) |
Feb 24, 2022 | 22.90 | 24.84 | 22.55 | 24.73 | 219,642 | +1.01(+4.26%) |
Feb 23, 2022 | 24.42 | 24.60 | 23.70 | 23.72 | 126,093 | -0.56(-2.31%) |
Feb 22, 2022 | 24.90 | 25.43 | 24.16 | 24.28 | 254,099 | -0.98(-3.88%) |
Feb 18, 2022 | 25.26 | 0 | -0.20(-0.79%) | |||
Feb 17, 2022 | 25.29 | 25.71 | 25.07 | 25.46 | 179,678 | -0.19(-0.74%) |
Feb 16, 2022 | 26.30 | 26.30 | 24.89 | 25.65 | 499,107 | -0.81(-3.06%) |
Feb 15, 2022 | 25.96 | 26.52 | 25.62 | 26.46 | 125,076 | +0.84(+3.28%) |
Feb 14, 2022 | 25.47 | 26.13 | 25.31 | 25.62 | 102,040 | +0.06(+0.23%) |
Feb 11, 2022 | 26.43 | 26.79 | 25.38 | 25.56 | 135,324 | -0.77(-2.92%) |
Feb 10, 2022 | 26.00 | 27.08 | 25.91 | 26.33 | 159,337 | -0.31(-1.16%) |
Feb 09, 2022 | 25.62 | 27.83 | 25.62 | 26.64 | 424,946 | +0.67(+2.58%) |
Feb 08, 2022 | 25.89 | 26.75 | 25.83 | 25.97 | 253,665 | +0.03(+0.12%) |
Feb 07, 2022 | 25.98 | 26.48 | 25.66 | 25.94 | 174,373 | +0.05(+0.19%) |
Feb 04, 2022 | 25.13 | 26.30 | 25.13 | 25.89 | 167,681 | +0.49(+1.93%) |
Feb 03, 2022 | 25.29 | 25.96 | 25.40 | 107,549 | -0.50(-1.93%) | |
Feb 02, 2022 | 26.53 | 26.53 | 25.45 | 25.90 | 196,558 | -0.49(-1.86%) |