Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.88 | 24.07 | 23.60 | 23.60 | 542,439 | -0.22(-0.93%) |
Apr 28, 2022 | 23.46 | 23.97 | 23.22 | 23.82 | 662,192 | +0.59(+2.56%) |
Apr 27, 2022 | 23.10 | 23.35 | 22.96 | 23.22 | 910,759 | -0.06(-0.25%) |
Apr 26, 2022 | 23.43 | 23.66 | 23.19 | 23.28 | 1,075,843 | -0.69(-2.87%) |
Apr 25, 2022 | 24.05 | 24.06 | 23.44 | 23.97 | 907,119 | -0.64(-2.59%) |
Apr 22, 2022 | 25.00 | 25.13 | 24.59 | 24.60 | 1,022,764 | -0.74(-2.91%) |
Apr 21, 2022 | 26.11 | 26.12 | 25.27 | 25.34 | 813,088 | -0.82(-3.15%) |
Apr 20, 2022 | 26.05 | 26.32 | 25.96 | 26.17 | 334,433 | +0.09(+0.36%) |
Apr 19, 2022 | 26.06 | 26.25 | 25.92 | 26.07 | 412,433 | -0.04(-0.16%) |
Apr 18, 2022 | 25.89 | 26.33 | 25.89 | 26.11 | 523,723 | +0.00(+0.00%) |
Apr 14, 2022 | 26.14 | 26.29 | 25.95 | 26.11 | 611,465 | -0.15(-0.58%) |
Apr 13, 2022 | 26.10 | 26.32 | 25.95 | 26.27 | 470,001 | +0.88(+3.48%) |
Apr 12, 2022 | 25.55 | 25.71 | 25.29 | 25.39 | 827,469 | -0.03(-0.10%) |
Apr 11, 2022 | 25.57 | 25.62 | 25.35 | 25.41 | 412,285 | -0.04(-0.17%) |
Apr 08, 2022 | 25.05 | 25.55 | 25.05 | 25.45 | 589,149 | +0.67(+2.70%) |
Apr 07, 2022 | 24.87 | 24.94 | 24.43 | 24.78 | 593,079 | +0.14(+0.55%) |
Apr 06, 2022 | 24.85 | 24.91 | 24.56 | 24.65 | 568,687 | -0.19(-0.75%) |
Apr 05, 2022 | 25.02 | 25.18 | 24.74 | 24.83 | 420,853 | -0.34(-1.35%) |
Apr 04, 2022 | 25.14 | 25.24 | 25.00 | 25.17 | 448,348 | -0.01(-0.03%) |
Apr 01, 2022 | 25.05 | 25.22 | 24.98 | 25.18 | 374,204 | +0.36(+1.47%) |
Mar 31, 2022 | 25.25 | 25.31 | 24.77 | 24.82 | 564,268 | -0.47(-1.85%) |
Mar 30, 2022 | 25.03 | 25.37 | 24.99 | 25.28 | 649,680 | +0.36(+1.46%) |
Mar 29, 2022 | 24.65 | 24.92 | 24.41 | 24.92 | 822,537 | +0.14(+0.55%) |
Mar 28, 2022 | 24.99 | 24.99 | 24.67 | 24.78 | 418,043 | -0.42(-1.68%) |
Mar 25, 2022 | 25.00 | 25.34 | 24.96 | 25.21 | 769,470 | +0.36(+1.47%) |
Mar 24, 2022 | 24.88 | 25.36 | 24.80 | 24.84 | 753,719 | +0.07(+0.27%) |
Mar 23, 2022 | 24.74 | 24.94 | 24.62 | 24.77 | 1,206,422 | +0.31(+1.28%) |
Mar 22, 2022 | 24.90 | 24.90 | 24.46 | 24.46 | 1,171,234 | +0.03(+0.14%) |
Mar 21, 2022 | 24.57 | 24.83 | 24.42 | 24.43 | 738,848 | +0.36(+1.52%) |
Mar 18, 2022 | 23.63 | 24.06 | 23.49 | 24.06 | 1,216,834 | -0.68(-2.74%) |
Mar 17, 2022 | 24.40 | 24.88 | 24.30 | 24.74 | 466,552 | +0.86(+3.59%) |
Mar 16, 2022 | 24.20 | 24.21 | 23.60 | 23.88 | 605,796 | -0.04(-0.18%) |
Mar 15, 2022 | 23.77 | 24.05 | 23.43 | 23.93 | 620,466 | -0.09(-0.39%) |
Mar 14, 2022 | 24.26 | 24.31 | 23.90 | 24.02 | 534,288 | -0.16(-0.67%) |
Mar 11, 2022 | 24.58 | 24.63 | 24.11 | 24.18 | 820,633 | -0.64(-2.56%) |
Mar 10, 2022 | 24.66 | 24.42 | 24.82 | 1,077,399 | -0.41(-1.61%) | |
Mar 09, 2022 | 25.20 | 25.74 | 24.94 | 25.22 | 910,501 | -0.01(-0.03%) |
Mar 08, 2022 | 25.27 | 25.60 | 25.00 | 25.23 | 1,201,604 | +0.52(+2.09%) |
Mar 07, 2022 | 24.85 | 25.26 | 24.47 | 24.71 | 1,672,454 | +0.35(+1.43%) |
Mar 04, 2022 | 24.39 | 24.43 | 23.78 | 24.37 | 1,353,620 | -1.76(-6.75%) |
Mar 03, 2022 | 26.52 | 26.56 | 25.91 | 26.13 | 742,612 | -1.43(-5.20%) |
Mar 02, 2022 | 27.29 | 27.63 | 27.20 | 27.57 | 527,681 | +0.82(+3.08%) |
Mar 01, 2022 | 26.84 | 27.24 | 26.62 | 26.74 | 910,491 | +0.47(+1.78%) |
Feb 28, 2022 | 26.06 | 26.60 | 26.00 | 26.28 | 1,251,875 | -0.23(-0.86%) |
Feb 25, 2022 | 26.11 | 26.59 | 26.26 | 26.51 | 1,033,480 | +1.11(+4.38%) |
Feb 24, 2022 | 25.90 | 25.95 | 24.92 | 25.39 | 1,329,458 | -0.44(-1.71%) |
Feb 23, 2022 | 25.97 | 26.08 | 25.73 | 25.83 | 1,053,723 | -0.04(-0.16%) |
Feb 22, 2022 | 26.03 | 26.09 | 25.72 | 25.88 | 938,667 | +0.08(+0.33%) |
Feb 18, 2022 | 25.79 | 0 | +0.09(+0.36%) | |||
Feb 17, 2022 | 25.67 | 25.83 | 25.50 | 25.70 | 446,693 | +0.10(+0.40%) |
Feb 16, 2022 | 25.39 | 25.83 | 25.39 | 25.60 | 498,591 | +0.21(+0.84%) |
Feb 15, 2022 | 25.47 | 25.50 | 25.18 | 25.39 | 527,155 | -0.36(-1.38%) |
Feb 14, 2022 | 25.90 | 25.91 | 25.38 | 25.74 | 780,378 | -0.39(-1.49%) |
Feb 11, 2022 | 25.86 | 26.24 | 25.83 | 26.13 | 827,466 | +0.56(+2.19%) |
Feb 10, 2022 | 25.53 | 26.04 | 25.53 | 25.57 | 611,905 | -0.09(-0.36%) |
Feb 09, 2022 | 25.67 | 25.90 | 25.66 | 25.67 | 471,872 | +0.19(+0.73%) |
Feb 08, 2022 | 25.62 | 25.67 | 25.16 | 25.48 | 865,962 | -0.12(-0.46%) |
Feb 07, 2022 | 25.63 | 25.72 | 25.49 | 25.60 | 1,084,015 | -0.60(-2.30%) |
Feb 04, 2022 | 26.17 | 26.37 | 26.10 | 26.20 | 686,845 | +0.21(+0.82%) |
Feb 03, 2022 | 25.83 | 25.99 | 25.99 | 440,479 | +0.17(+0.66%) | |
Feb 02, 2022 | 25.85 | 25.85 | 25.61 | 25.82 | 304,044 | +0.08(+0.30%) |