Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.25 | 24.44 | 23.96 | 23.96 | 534,151 | -0.22(-0.93%) |
Apr 28, 2022 | 23.82 | 24.34 | 23.58 | 24.19 | 652,075 | +0.60(+2.56%) |
Apr 27, 2022 | 23.46 | 23.71 | 23.31 | 23.58 | 896,844 | -0.06(-0.26%) |
Apr 26, 2022 | 23.79 | 24.03 | 23.55 | 23.64 | 1,059,407 | -0.70(-2.87%) |
Apr 25, 2022 | 24.43 | 24.43 | 23.81 | 24.34 | 893,260 | -0.65(-2.59%) |
Apr 22, 2022 | 25.38 | 25.52 | 24.97 | 24.99 | 1,007,138 | -0.75(-2.91%) |
Apr 21, 2022 | 26.51 | 26.53 | 25.67 | 25.74 | 800,665 | -0.84(-3.15%) |
Apr 20, 2022 | 26.45 | 26.73 | 26.36 | 26.57 | 329,323 | +0.09(+0.36%) |
Apr 19, 2022 | 26.46 | 26.66 | 26.32 | 26.48 | 406,132 | -0.04(-0.16%) |
Apr 18, 2022 | 26.29 | 26.74 | 26.29 | 26.52 | 515,722 | +0.00(+0.00%) |
Apr 14, 2022 | 26.55 | 26.70 | 26.36 | 26.52 | 602,123 | -0.16(-0.58%) |
Apr 13, 2022 | 26.50 | 26.73 | 26.35 | 26.68 | 462,820 | +0.90(+3.48%) |
Apr 12, 2022 | 25.94 | 26.11 | 25.68 | 25.78 | 814,827 | -0.03(-0.10%) |
Apr 11, 2022 | 25.97 | 26.02 | 25.74 | 25.80 | 405,986 | -0.04(-0.17%) |
Apr 08, 2022 | 25.43 | 25.94 | 25.43 | 25.85 | 580,148 | +0.68(+2.70%) |
Apr 07, 2022 | 25.25 | 25.32 | 24.81 | 25.17 | 584,018 | +0.14(+0.55%) |
Apr 06, 2022 | 25.24 | 25.30 | 24.94 | 25.03 | 559,998 | -0.19(-0.75%) |
Apr 05, 2022 | 25.41 | 25.57 | 25.12 | 25.22 | 414,423 | -0.34(-1.35%) |
Apr 04, 2022 | 25.53 | 25.63 | 25.38 | 25.56 | 441,498 | -0.01(-0.03%) |
Apr 01, 2022 | 25.44 | 25.62 | 25.37 | 25.57 | 368,487 | +0.37(+1.47%) |
Mar 31, 2022 | 25.64 | 25.70 | 25.16 | 25.20 | 555,647 | -0.47(-1.85%) |
Mar 30, 2022 | 25.42 | 25.76 | 25.37 | 25.68 | 639,755 | +0.37(+1.46%) |
Mar 29, 2022 | 25.03 | 25.31 | 24.79 | 25.31 | 809,970 | +0.14(+0.55%) |
Mar 28, 2022 | 25.37 | 25.37 | 25.06 | 25.17 | 411,656 | -0.43(-1.68%) |
Mar 25, 2022 | 25.38 | 25.74 | 25.35 | 25.60 | 757,714 | +0.37(+1.47%) |
Mar 24, 2022 | 25.27 | 25.75 | 25.18 | 25.23 | 742,203 | +0.07(+0.27%) |
Mar 23, 2022 | 25.12 | 25.33 | 25.00 | 25.16 | 1,187,991 | +0.32(+1.28%) |
Mar 22, 2022 | 25.29 | 25.29 | 24.84 | 24.84 | 1,153,340 | +0.03(+0.14%) |
Mar 21, 2022 | 24.95 | 25.22 | 24.80 | 24.81 | 727,560 | +0.37(+1.52%) |
Mar 18, 2022 | 24.00 | 24.43 | 23.85 | 24.43 | 1,198,244 | -0.69(-2.74%) |
Mar 17, 2022 | 24.78 | 25.27 | 24.68 | 25.12 | 459,424 | +0.87(+3.59%) |
Mar 16, 2022 | 24.57 | 24.58 | 23.97 | 24.25 | 596,541 | -0.04(-0.18%) |
Mar 15, 2022 | 24.14 | 24.43 | 23.79 | 24.30 | 610,986 | -0.09(-0.39%) |
Mar 14, 2022 | 24.63 | 24.68 | 24.27 | 24.39 | 526,125 | -0.16(-0.67%) |
Mar 11, 2022 | 24.96 | 25.01 | 24.49 | 24.56 | 808,096 | -0.65(-2.56%) |
Mar 10, 2022 | 25.05 | 24.80 | 25.20 | 1,060,939 | -0.41(-1.61%) | |
Mar 09, 2022 | 25.59 | 26.14 | 25.33 | 25.62 | 896,590 | -0.01(-0.03%) |
Mar 08, 2022 | 25.67 | 25.99 | 25.39 | 25.62 | 1,183,246 | +0.53(+2.09%) |
Mar 07, 2022 | 25.24 | 25.65 | 24.85 | 25.10 | 1,646,902 | +0.35(+1.43%) |
Mar 04, 2022 | 24.77 | 24.81 | 24.15 | 24.75 | 1,332,939 | -1.79(-6.75%) |
Mar 03, 2022 | 26.93 | 26.98 | 26.31 | 26.54 | 731,267 | -1.46(-5.20%) |
Mar 02, 2022 | 27.71 | 28.05 | 27.62 | 27.99 | 519,619 | +0.84(+3.08%) |
Mar 01, 2022 | 27.26 | 27.67 | 27.03 | 27.16 | 896,581 | +0.47(+1.78%) |
Feb 28, 2022 | 26.46 | 27.01 | 26.40 | 26.68 | 1,232,749 | -0.23(-0.86%) |
Feb 25, 2022 | 26.51 | 27.00 | 26.67 | 26.92 | 1,017,690 | +1.13(+4.38%) |
Feb 24, 2022 | 26.30 | 26.36 | 25.31 | 25.79 | 1,309,146 | -0.45(-1.71%) |
Feb 23, 2022 | 26.37 | 26.49 | 26.13 | 26.24 | 1,037,624 | -0.04(-0.16%) |
Feb 22, 2022 | 26.43 | 26.49 | 26.12 | 26.28 | 924,326 | +0.09(+0.33%) |
Feb 18, 2022 | 26.19 | 0 | +0.09(+0.36%) | |||
Feb 17, 2022 | 26.07 | 26.23 | 25.89 | 26.10 | 439,869 | +0.10(+0.40%) |
Feb 16, 2022 | 25.78 | 26.24 | 25.78 | 25.99 | 490,974 | +0.22(+0.84%) |
Feb 15, 2022 | 25.87 | 25.89 | 25.57 | 25.78 | 519,101 | -0.36(-1.38%) |
Feb 14, 2022 | 26.30 | 26.31 | 25.77 | 26.14 | 768,456 | -0.40(-1.49%) |
Feb 11, 2022 | 26.26 | 26.65 | 26.23 | 26.54 | 814,824 | +0.57(+2.19%) |
Feb 10, 2022 | 25.93 | 26.44 | 25.93 | 25.97 | 602,556 | -0.09(-0.36%) |
Feb 09, 2022 | 26.06 | 26.30 | 26.05 | 26.06 | 464,663 | +0.19(+0.73%) |
Feb 08, 2022 | 26.02 | 26.07 | 25.56 | 25.87 | 852,732 | -0.12(-0.46%) |
Feb 07, 2022 | 26.03 | 26.12 | 25.88 | 25.99 | 1,067,453 | -0.61(-2.30%) |
Feb 04, 2022 | 26.58 | 26.78 | 26.50 | 26.61 | 676,352 | +0.22(+0.82%) |
Feb 03, 2022 | 26.23 | 26.39 | 26.39 | 433,750 | +0.17(+0.66%) | |
Feb 02, 2022 | 26.25 | 26.25 | 26.01 | 26.22 | 299,399 | +0.08(+0.30%) |