Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.17 | 25.40 | 24.87 | 24.89 | 1,325,791 | -0.19(-0.76%) |
Apr 28, 2022 | 24.79 | 25.16 | 24.64 | 25.08 | 1,458,561 | +0.72(+2.96%) |
Apr 27, 2022 | 24.43 | 24.55 | 24.24 | 24.36 | 1,102,133 | -0.13(-0.54%) |
Apr 26, 2022 | 24.97 | 25.07 | 24.49 | 24.49 | 1,548,189 | -0.60(-2.38%) |
Apr 25, 2022 | 24.89 | 25.09 | 24.67 | 25.09 | 1,496,733 | +0.50(+2.04%) |
Apr 22, 2022 | 24.93 | 24.95 | 24.57 | 24.58 | 1,234,432 | -0.49(-1.97%) |
Apr 21, 2022 | 25.54 | 25.63 | 25.04 | 25.08 | 1,118,714 | -0.29(-1.16%) |
Apr 20, 2022 | 25.43 | 25.64 | 25.34 | 25.37 | 1,196,423 | +0.51(+2.06%) |
Apr 19, 2022 | 24.55 | 24.88 | 24.51 | 24.86 | 1,132,502 | +0.29(+1.20%) |
Apr 18, 2022 | 24.41 | 24.68 | 24.39 | 24.56 | 1,102,679 | +0.15(+0.62%) |
Apr 14, 2022 | 24.67 | 24.74 | 24.39 | 24.41 | 839,569 | -0.21(-0.85%) |
Apr 13, 2022 | 24.41 | 24.62 | 24.37 | 24.62 | 1,063,018 | +0.27(+1.13%) |
Apr 12, 2022 | 24.71 | 24.71 | 24.31 | 24.35 | 1,191,822 | -0.34(-1.38%) |
Apr 11, 2022 | 24.60 | 24.91 | 24.54 | 24.69 | 1,416,667 | -0.02(-0.08%) |
Apr 08, 2022 | 24.56 | 24.90 | 24.46 | 24.71 | 1,733,341 | +0.07(+0.27%) |
Apr 07, 2022 | 24.89 | 24.91 | 24.43 | 24.64 | 2,030,036 | -0.81(-3.17%) |
Apr 06, 2022 | 25.36 | 25.59 | 25.34 | 25.45 | 1,387,715 | -0.55(-2.12%) |
Apr 05, 2022 | 26.58 | 26.66 | 25.96 | 26.00 | 1,455,349 | -1.00(-3.69%) |
Apr 04, 2022 | 26.80 | 27.01 | 26.72 | 26.99 | 745,392 | +0.16(+0.60%) |
Apr 01, 2022 | 26.78 | 26.86 | 26.63 | 26.83 | 785,647 | +0.04(+0.14%) |
Mar 31, 2022 | 27.10 | 27.12 | 26.77 | 26.79 | 952,154 | -0.27(-0.98%) |
Mar 30, 2022 | 27.29 | 27.41 | 26.96 | 27.06 | 991,827 | -0.48(-1.76%) |
Mar 29, 2022 | 27.52 | 27.67 | 27.37 | 27.54 | 1,338,529 | +1.28(+4.86%) |
Mar 28, 2022 | 26.45 | 26.50 | 26.18 | 26.26 | 727,774 | -0.22(-0.84%) |
Mar 25, 2022 | 26.46 | 26.53 | 26.33 | 26.49 | 662,750 | -0.04(-0.14%) |
Mar 24, 2022 | 26.47 | 26.58 | 26.24 | 26.53 | 863,701 | +0.10(+0.39%) |
Mar 23, 2022 | 26.64 | 26.73 | 26.41 | 26.42 | 708,988 | -0.13(-0.49%) |
Mar 22, 2022 | 26.58 | 26.66 | 26.48 | 26.55 | 828,682 | +0.26(+0.99%) |
Mar 21, 2022 | 26.41 | 26.49 | 26.16 | 26.29 | 906,326 | -0.08(-0.32%) |
Mar 18, 2022 | 26.19 | 26.38 | 26.02 | 26.38 | 874,782 | +0.07(+0.28%) |
Mar 17, 2022 | 26.32 | 26.32 | 26.01 | 26.30 | 1,034,214 | -0.04(-0.14%) |
Mar 16, 2022 | 25.93 | 26.34 | 25.90 | 26.34 | 1,496,072 | +1.04(+4.12%) |
Mar 15, 2022 | 25.02 | 25.31 | 24.97 | 25.30 | 1,437,859 | +0.47(+1.88%) |
Mar 14, 2022 | 24.97 | 25.16 | 24.77 | 24.83 | 1,194,073 | +0.20(+0.79%) |
Mar 11, 2022 | 25.21 | 25.28 | 24.63 | 24.63 | 1,512,321 | -0.68(-2.69%) |
Mar 10, 2022 | 25.40 | 25.51 | 25.02 | 25.31 | 1,426,251 | -0.08(-0.33%) |
Mar 09, 2022 | 25.24 | 25.54 | 25.15 | 25.40 | 1,309,127 | +0.82(+3.33%) |
Mar 08, 2022 | 24.74 | 25.07 | 24.36 | 24.58 | 2,099,088 | -0.27(-1.09%) |
Mar 07, 2022 | 25.49 | 25.51 | 24.80 | 24.85 | 1,833,393 | -1.24(-4.75%) |
Mar 04, 2022 | 26.44 | 26.61 | 25.84 | 26.09 | 1,935,081 | -0.76(-2.84%) |
Mar 03, 2022 | 27.28 | 27.34 | 26.80 | 26.85 | 1,474,381 | -0.73(-2.63%) |
Mar 02, 2022 | 27.70 | 27.70 | 27.36 | 27.58 | 1,688,458 | -0.20(-0.70%) |
Mar 01, 2022 | 28.33 | 28.40 | 27.65 | 27.77 | 1,397,060 | -0.69(-2.42%) |
Feb 28, 2022 | 28.30 | 28.54 | 28.20 | 28.46 | 1,441,430 | -0.46(-1.58%) |
Feb 25, 2022 | 28.56 | 28.95 | 28.70 | 28.92 | 843,427 | +0.45(+1.57%) |
Feb 24, 2022 | 28.34 | 28.50 | 28.02 | 28.47 | 1,957,337 | -0.19(-0.65%) |
Feb 23, 2022 | 29.16 | 29.23 | 28.61 | 28.66 | 1,044,515 | -0.38(-1.31%) |
Feb 22, 2022 | 29.33 | 29.36 | 28.92 | 29.04 | 1,182,536 | -0.64(-2.17%) |
Feb 18, 2022 | 29.68 | 0 | +0.29(+0.98%) | |||
Feb 17, 2022 | 29.64 | 29.72 | 29.36 | 29.39 | 1,225,182 | -0.38(-1.28%) |
Feb 16, 2022 | 29.80 | 29.94 | 29.56 | 29.78 | 1,650,236 | +0.23(+0.79%) |
Feb 15, 2022 | 29.20 | 29.57 | 29.20 | 29.54 | 1,285,287 | +0.99(+3.46%) |
Feb 14, 2022 | 28.72 | 28.87 | 28.35 | 28.56 | 1,689,609 | +0.19(+0.66%) |
Feb 11, 2022 | 28.65 | 28.80 | 28.34 | 28.37 | 1,078,188 | -0.28(-0.98%) |
Feb 10, 2022 | 28.87 | 29.24 | 28.62 | 28.65 | 1,501,447 | +0.24(+0.85%) |
Feb 09, 2022 | 28.05 | 28.55 | 27.98 | 28.41 | 1,663,844 | +0.84(+3.04%) |
Feb 08, 2022 | 27.55 | 27.61 | 27.43 | 27.57 | 1,136,058 | +0.05(+0.17%) |
Feb 07, 2022 | 27.59 | 27.62 | 27.39 | 27.52 | 1,066,074 | -0.06(-0.20%) |
Feb 04, 2022 | 27.61 | 27.65 | 27.35 | 27.58 | 965,233 | -0.22(-0.80%) |
Feb 03, 2022 | 27.90 | 27.80 | 27.80 | 1,084,241 | +0.07(+0.27%) | |
Feb 02, 2022 | 27.62 | 27.77 | 27.48 | 27.73 | 1,081,730 | +0.55(+2.02%) |