Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.95 | 24.99 | 24.88 | 24.91 | 2,100,651 | -0.14(-0.56%) |
Apr 28, 2022 | 25.05 | 25.06 | 24.97 | 25.05 | 1,440,397 | +0.00(+0.00%) |
Apr 27, 2022 | 25.20 | 25.20 | 25.05 | 25.05 | 3,601,459 | -0.10(-0.41%) |
Apr 26, 2022 | 25.19 | 25.20 | 25.12 | 25.15 | 1,817,850 | +0.17(+0.67%) |
Apr 25, 2022 | 25.06 | 25.15 | 24.98 | 24.98 | 4,605,816 | +0.07(+0.30%) |
Apr 22, 2022 | 24.92 | 24.96 | 24.85 | 24.91 | 1,200,603 | -0.05(-0.19%) |
Apr 21, 2022 | 25.06 | 25.06 | 24.88 | 24.95 | 1,800,400 | -0.14(-0.56%) |
Apr 20, 2022 | 24.99 | 25.10 | 24.99 | 25.09 | 2,304,140 | +0.16(+0.64%) |
Apr 19, 2022 | 25.01 | 25.03 | 24.92 | 24.93 | 2,862,291 | -0.18(-0.71%) |
Apr 18, 2022 | 25.18 | 25.18 | 25.09 | 25.11 | 2,233,432 | -0.07(-0.26%) |
Apr 14, 2022 | 25.34 | 25.34 | 25.16 | 25.18 | 1,862,287 | -0.19(-0.74%) |
Apr 13, 2022 | 25.34 | 25.43 | 25.34 | 25.36 | 4,998,317 | +0.03(+0.11%) |
Apr 12, 2022 | 25.37 | 25.39 | 25.31 | 25.34 | 5,299,893 | +0.10(+0.41%) |
Apr 11, 2022 | 25.31 | 25.31 | 25.21 | 25.23 | 2,280,754 | -0.10(-0.41%) |
Apr 08, 2022 | 25.39 | 25.41 | 25.31 | 25.34 | 3,510,460 | -0.15(-0.59%) |
Apr 07, 2022 | 25.53 | 25.54 | 25.45 | 25.48 | 1,857,881 | -0.05(-0.18%) |
Apr 06, 2022 | 25.49 | 25.61 | 25.44 | 25.53 | 4,335,843 | -0.07(-0.26%) |
Apr 05, 2022 | 25.83 | 25.83 | 25.60 | 25.60 | 2,022,697 | -0.26(-1.01%) |
Apr 04, 2022 | 25.89 | 25.89 | 25.80 | 25.86 | 2,845,813 | +0.02(+0.07%) |
Apr 01, 2022 | 25.78 | 25.89 | 25.72 | 25.84 | 2,484,187 | -0.05(-0.18%) |
Mar 31, 2022 | 25.93 | 25.96 | 25.89 | 25.89 | 3,100,599 | +0.00(+0.00%) |
Mar 30, 2022 | 25.78 | 25.89 | 25.76 | 25.89 | 4,421,716 | +0.05(+0.18%) |
Mar 29, 2022 | 25.75 | 25.84 | 25.73 | 25.84 | 1,866,106 | +0.12(+0.47%) |
Mar 28, 2022 | 25.71 | 25.74 | 25.65 | 25.72 | 1,358,269 | +0.07(+0.25%) |
Mar 25, 2022 | 25.80 | 25.80 | 25.62 | 25.65 | 6,333,614 | -0.21(-0.83%) |
Mar 24, 2022 | 25.79 | 25.88 | 25.78 | 25.87 | 1,907,328 | -0.05(-0.18%) |
Mar 23, 2022 | 25.85 | 25.91 | 25.79 | 25.91 | 991,872 | +0.11(+0.43%) |
Mar 22, 2022 | 25.82 | 25.83 | 25.78 | 25.80 | 2,220,067 | -0.07(-0.29%) |
Mar 21, 2022 | 26.02 | 26.02 | 25.87 | 25.88 | 1,297,349 | -0.24(-0.93%) |
Mar 18, 2022 | 26.09 | 26.15 | 26.09 | 26.12 | 1,278,326 | +0.05(+0.18%) |
Mar 17, 2022 | 26.08 | 26.12 | 26.04 | 26.07 | 1,310,864 | +0.04(+0.14%) |
Mar 16, 2022 | 26.03 | 26.04 | 25.86 | 26.03 | 1,864,230 | +0.02(+0.07%) |
Mar 15, 2022 | 26.06 | 26.09 | 25.98 | 26.02 | 2,526,876 | +0.04(+0.14%) |
Mar 14, 2022 | 26.05 | 26.08 | 25.97 | 25.98 | 2,846,654 | -0.23(-0.89%) |
Mar 11, 2022 | 26.20 | 26.24 | 26.19 | 26.21 | 1,983,528 | +0.00(+0.00%) |
Mar 10, 2022 | 26.27 | 26.18 | 26.21 | 4,113,601 | -0.15(-0.57%) | |
Mar 09, 2022 | 26.40 | 26.41 | 26.34 | 26.36 | 2,526,328 | -0.07(-0.28%) |
Mar 08, 2022 | 26.41 | 26.44 | 26.39 | 26.43 | 2,712,223 | -0.10(-0.39%) |
Mar 07, 2022 | 26.61 | 26.64 | 26.53 | 26.54 | 5,315,376 | -0.13(-0.49%) |
Mar 04, 2022 | 26.71 | 26.72 | 26.64 | 26.67 | 1,954,556 | +0.09(+0.35%) |
Mar 03, 2022 | 26.54 | 26.59 | 26.51 | 26.57 | 1,912,414 | +0.08(+0.32%) |
Mar 02, 2022 | 26.69 | 26.69 | 26.49 | 26.49 | 4,108,141 | -0.29(-1.08%) |
Mar 01, 2022 | 26.71 | 26.88 | 26.71 | 26.78 | 2,326,805 | +0.13(+0.49%) |
Feb 28, 2022 | 26.58 | 26.67 | 26.55 | 26.65 | 1,987,686 | +0.20(+0.74%) |
Feb 25, 2022 | 26.44 | 26.45 | 26.39 | 26.45 | 1,754,233 | +0.03(+0.11%) |
Feb 24, 2022 | 26.47 | 26.49 | 26.38 | 26.43 | 5,032,272 | +0.06(+0.21%) |
Feb 23, 2022 | 26.45 | 26.46 | 26.37 | 26.37 | 8,852,941 | -0.10(-0.39%) |
Feb 22, 2022 | 26.46 | 26.50 | 26.45 | 26.47 | 2,126,568 | -0.05(-0.18%) |
Feb 18, 2022 | 26.52 | 0 | +0.06(+0.21%) | |||
Feb 17, 2022 | 26.45 | 26.51 | 26.43 | 26.46 | 3,061,249 | +0.05(+0.18%) |
Feb 16, 2022 | 26.41 | 26.44 | 26.34 | 26.42 | 1,744,549 | +0.05(+0.18%) |
Feb 15, 2022 | 26.39 | 26.44 | 26.37 | 26.37 | 1,355,882 | -0.06(-0.21%) |
Feb 14, 2022 | 26.49 | 26.50 | 26.42 | 26.43 | 1,154,047 | -0.14(-0.53%) |
Feb 11, 2022 | 26.49 | 26.59 | 26.40 | 26.57 | 1,916,795 | +0.19(+0.71%) |
Feb 10, 2022 | 26.57 | 26.58 | 26.38 | 26.38 | 3,941,162 | -0.29(-1.08%) |
Feb 09, 2022 | 26.71 | 26.72 | 26.66 | 26.67 | 2,172,278 | +0.03(+0.10%) |
Feb 08, 2022 | 26.68 | 26.69 | 26.64 | 26.64 | 1,642,838 | -0.08(-0.31%) |
Feb 07, 2022 | 26.71 | 26.74 | 26.68 | 26.72 | 3,234,672 | +0.02(+0.07%) |
Feb 04, 2022 | 26.79 | 26.79 | 26.68 | 26.71 | 2,185,216 | -0.18(-0.66%) |
Feb 03, 2022 | 26.88 | 26.90 | 26.88 | 1,371,534 | -0.08(-0.31%) | |
Feb 02, 2022 | 26.98 | 27.04 | 26.96 | 26.97 | 2,550,689 | +0.03(+0.10%) |