Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.04 | 26.09 | 25.34 | 25.39 | 356,796 | -0.08(-0.31%) |
Apr 28, 2022 | 25.47 | 25.59 | 25.14 | 25.47 | 562,930 | -0.19(-0.74%) |
Apr 27, 2022 | 25.30 | 25.89 | 25.30 | 25.66 | 724,676 | +0.23(+0.90%) |
Apr 26, 2022 | 25.42 | 25.85 | 25.28 | 25.43 | 649,665 | -0.40(-1.55%) |
Apr 25, 2022 | 26.44 | 26.45 | 25.32 | 25.83 | 554,303 | -1.00(-3.73%) |
Apr 22, 2022 | 27.11 | 27.21 | 26.70 | 26.83 | 158,954 | -0.32(-1.18%) |
Apr 21, 2022 | 28.36 | 28.66 | 27.05 | 27.15 | 284,528 | -1.18(-4.17%) |
Apr 20, 2022 | 27.76 | 28.37 | 27.70 | 28.33 | 322,048 | +0.48(+1.72%) |
Apr 19, 2022 | 27.64 | 28.19 | 27.60 | 27.85 | 212,404 | +0.11(+0.40%) |
Apr 18, 2022 | 27.74 | 27.98 | 27.60 | 27.74 | 700,296 | -0.10(-0.36%) |
Apr 14, 2022 | 28.31 | 28.37 | 27.77 | 27.84 | 345,261 | -0.53(-1.87%) |
Apr 13, 2022 | 28.13 | 28.58 | 28.08 | 28.37 | 546,302 | +0.37(+1.32%) |
Apr 12, 2022 | 28.01 | 28.50 | 27.88 | 28.00 | 738,616 | +0.35(+1.27%) |
Apr 11, 2022 | 28.20 | 28.20 | 27.51 | 27.65 | 660,411 | -0.75(-2.64%) |
Apr 08, 2022 | 28.68 | 28.75 | 28.16 | 28.40 | 409,324 | -0.30(-1.05%) |
Apr 07, 2022 | 28.92 | 29.34 | 28.31 | 28.70 | 320,413 | -0.06(-0.21%) |
Apr 06, 2022 | 28.99 | 29.02 | 28.55 | 28.76 | 617,458 | -0.37(-1.27%) |
Apr 05, 2022 | 29.90 | 29.99 | 29.04 | 29.13 | 265,942 | -0.67(-2.25%) |
Apr 04, 2022 | 29.88 | 30.00 | 29.60 | 29.80 | 167,793 | +0.25(+0.85%) |
Apr 01, 2022 | 29.11 | 29.68 | 29.04 | 29.55 | 333,456 | +0.48(+1.65%) |
Mar 31, 2022 | 28.83 | 29.33 | 28.65 | 29.07 | 599,917 | +0.32(+1.11%) |
Mar 30, 2022 | 29.15 | 29.18 | 28.67 | 28.75 | 374,013 | -0.44(-1.51%) |
Mar 29, 2022 | 29.23 | 29.46 | 28.93 | 29.19 | 155,168 | -0.04(-0.14%) |
Mar 28, 2022 | 29.81 | 29.81 | 29.11 | 29.23 | 286,875 | -0.55(-1.85%) |
Mar 25, 2022 | 29.40 | 29.80 | 29.25 | 29.78 | 550,148 | +0.53(+1.81%) |
Mar 24, 2022 | 28.88 | 29.29 | 28.49 | 29.25 | 880,673 | +0.99(+3.50%) |
Mar 23, 2022 | 28.72 | 28.72 | 28.18 | 28.26 | 654,406 | -0.44(-1.53%) |
Mar 22, 2022 | 29.40 | 29.47 | 28.61 | 28.70 | 1,116,047 | -0.21(-0.73%) |
Mar 21, 2022 | 28.66 | 29.22 | 28.20 | 28.91 | 832,235 | +0.76(+2.70%) |
Mar 18, 2022 | 27.99 | 28.33 | 27.78 | 28.15 | 1,107,911 | +0.23(+0.82%) |
Mar 17, 2022 | 27.49 | 28.00 | 27.27 | 27.92 | 363,512 | +0.43(+1.56%) |
Mar 16, 2022 | 27.12 | 27.55 | 26.69 | 27.49 | 518,342 | +1.05(+3.97%) |
Mar 15, 2022 | 25.88 | 26.48 | 25.85 | 26.44 | 674,932 | +0.48(+1.85%) |
Mar 14, 2022 | 26.27 | 26.61 | 25.91 | 25.96 | 699,418 | -0.33(-1.26%) |
Mar 11, 2022 | 27.07 | 27.14 | 26.29 | 26.29 | 278,445 | -0.47(-1.76%) |
Mar 10, 2022 | 26.86 | 27.06 | 26.31 | 26.76 | 127,863 | -0.10(-0.37%) |
Mar 09, 2022 | 26.70 | 27.02 | 26.24 | 26.86 | 258,943 | +0.64(+2.44%) |
Mar 08, 2022 | 25.99 | 26.45 | 25.77 | 26.22 | 232,356 | +0.15(+0.58%) |
Mar 07, 2022 | 26.78 | 27.15 | 25.84 | 26.07 | 405,718 | -0.89(-3.30%) |
Mar 04, 2022 | 26.41 | 26.97 | 26.18 | 26.96 | 476,137 | +0.49(+1.85%) |
Mar 03, 2022 | 25.93 | 26.60 | 25.89 | 26.47 | 341,788 | +0.84(+3.28%) |
Mar 02, 2022 | 25.42 | 25.70 | 25.19 | 25.63 | 383,705 | +0.47(+1.87%) |
Mar 01, 2022 | 25.96 | 25.96 | 25.12 | 25.16 | 339,556 | -0.86(-3.31%) |
Feb 28, 2022 | 25.92 | 26.23 | 25.67 | 26.02 | 351,425 | +0.11(+0.42%) |
Feb 25, 2022 | 25.41 | 25.91 | 25.37 | 25.91 | 669,360 | +0.98(+3.93%) |
Feb 24, 2022 | 24.14 | 25.20 | 24.10 | 24.93 | 1,166,777 | -0.44(-1.73%) |
Feb 23, 2022 | 26.11 | 26.46 | 25.32 | 25.37 | 711,727 | -0.23(-0.90%) |
Feb 22, 2022 | 25.83 | 26.09 | 25.51 | 25.60 | 492,649 | -0.24(-0.93%) |
Feb 18, 2022 | 25.84 | 0 | -0.30(-1.15%) | |||
Feb 17, 2022 | 26.69 | 26.78 | 26.11 | 26.14 | 193,916 | -0.67(-2.50%) |
Feb 16, 2022 | 26.55 | 26.92 | 26.40 | 26.81 | 398,470 | +0.17(+0.64%) |
Feb 15, 2022 | 26.66 | 26.94 | 26.39 | 26.64 | 398,754 | +0.63(+2.42%) |
Feb 14, 2022 | 26.50 | 26.70 | 25.71 | 26.01 | 577,598 | -0.49(-1.85%) |
Feb 11, 2022 | 26.34 | 26.82 | 26.21 | 26.50 | 635,991 | +0.17(+0.65%) |
Feb 10, 2022 | 26.23 | 26.70 | 26.20 | 26.33 | 476,836 | +0.38(+1.46%) |
Feb 09, 2022 | 25.88 | 26.00 | 25.43 | 25.95 | 265,718 | +0.59(+2.33%) |
Feb 08, 2022 | 24.86 | 25.48 | 24.85 | 25.36 | 265,441 | +0.40(+1.60%) |
Feb 07, 2022 | 24.32 | 25.07 | 24.32 | 24.96 | 415,241 | +0.39(+1.59%) |
Feb 04, 2022 | 24.62 | 25.05 | 24.40 | 24.57 | 328,793 | -0.07(-0.28%) |
Feb 03, 2022 | 25.48 | 24.61 | 24.64 | 1,312,409 | -1.07(-4.16%) | |
Feb 02, 2022 | 26.32 | 26.33 | 25.65 | 25.71 | 916,373 | -0.66(-2.50%) |