Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.53 | 25.62 | 24.30 | 24.40 | 2,691,666 | -1.17(-4.58%) |
Apr 28, 2022 | 26.06 | 26.07 | 25.38 | 25.57 | 1,875,730 | -0.11(-0.44%) |
Apr 27, 2022 | 25.79 | 26.08 | 25.51 | 25.68 | 1,689,397 | +0.06(+0.22%) |
Apr 26, 2022 | 26.39 | 26.52 | 25.59 | 25.63 | 2,063,135 | -0.95(-3.56%) |
Apr 25, 2022 | 26.17 | 26.68 | 25.67 | 26.57 | 2,446,679 | +0.35(+1.32%) |
Apr 22, 2022 | 26.21 | 26.44 | 26.02 | 26.23 | 2,317,353 | -0.02(-0.07%) |
Apr 21, 2022 | 26.42 | 26.52 | 26.16 | 26.25 | 1,735,995 | -0.02(-0.07%) |
Apr 20, 2022 | 26.01 | 26.36 | 25.88 | 26.26 | 2,075,495 | +0.35(+1.34%) |
Apr 19, 2022 | 25.49 | 25.96 | 25.49 | 25.92 | 1,558,685 | +0.47(+1.84%) |
Apr 18, 2022 | 25.07 | 25.65 | 24.94 | 25.45 | 1,324,630 | +0.38(+1.53%) |
Apr 14, 2022 | 25.17 | 25.49 | 25.06 | 25.07 | 1,679,422 | -0.03(-0.11%) |
Apr 13, 2022 | 25.37 | 25.49 | 24.64 | 25.09 | 2,244,944 | -0.21(-0.81%) |
Apr 12, 2022 | 25.29 | 25.58 | 25.14 | 25.30 | 1,938,562 | +0.10(+0.41%) |
Apr 11, 2022 | 24.94 | 25.54 | 24.94 | 25.20 | 2,243,893 | +0.27(+1.09%) |
Apr 08, 2022 | 24.79 | 25.17 | 24.70 | 24.93 | 1,974,364 | +0.05(+0.19%) |
Apr 07, 2022 | 24.73 | 24.95 | 24.52 | 24.88 | 1,998,980 | +0.15(+0.61%) |
Apr 06, 2022 | 24.43 | 24.79 | 24.31 | 24.73 | 1,953,314 | +0.34(+1.38%) |
Apr 05, 2022 | 23.92 | 24.60 | 23.92 | 24.39 | 2,024,034 | +0.39(+1.64%) |
Apr 04, 2022 | 24.56 | 24.68 | 23.44 | 24.00 | 2,920,304 | -0.68(-2.77%) |
Apr 01, 2022 | 24.48 | 24.85 | 24.44 | 24.68 | 1,803,876 | +0.31(+1.27%) |
Mar 31, 2022 | 24.54 | 24.66 | 24.32 | 24.37 | 1,852,364 | -0.16(-0.65%) |
Mar 30, 2022 | 24.45 | 24.53 | 24.19 | 24.53 | 1,682,305 | +0.02(+0.08%) |
Mar 29, 2022 | 24.60 | 24.70 | 24.31 | 24.51 | 1,540,429 | +0.12(+0.50%) |
Mar 28, 2022 | 24.16 | 24.51 | 24.06 | 24.39 | 1,195,793 | +0.13(+0.54%) |
Mar 25, 2022 | 24.21 | 24.30 | 24.04 | 24.26 | 1,576,421 | +0.08(+0.35%) |
Mar 24, 2022 | 24.11 | 24.40 | 23.98 | 24.18 | 1,863,890 | +0.11(+0.47%) |
Mar 23, 2022 | 24.29 | 24.56 | 24.05 | 24.06 | 1,147,561 | -0.32(-1.31%) |
Mar 22, 2022 | 24.48 | 24.98 | 24.28 | 24.38 | 2,256,079 | +0.06(+0.23%) |
Mar 21, 2022 | 25.04 | 25.12 | 24.25 | 24.33 | 2,170,361 | -0.61(-2.44%) |
Mar 18, 2022 | 24.51 | 24.98 | 24.16 | 24.94 | 7,089,426 | +0.36(+1.45%) |
Mar 17, 2022 | 24.50 | 24.66 | 24.23 | 24.58 | 2,562,632 | +0.03(+0.11%) |
Mar 16, 2022 | 24.32 | 24.70 | 24.07 | 24.55 | 2,999,759 | +0.40(+1.67%) |
Mar 15, 2022 | 23.86 | 24.18 | 23.46 | 24.15 | 2,592,550 | +0.31(+1.30%) |
Mar 14, 2022 | 22.86 | 24.22 | 22.85 | 23.84 | 3,567,908 | +1.13(+4.99%) |
Mar 11, 2022 | 23.41 | 23.41 | 22.60 | 22.71 | 1,954,510 | -0.49(-2.10%) |
Mar 10, 2022 | 22.87 | 22.63 | 23.19 | 2,204,041 | +0.09(+0.41%) | |
Mar 09, 2022 | 22.74 | 23.54 | 22.62 | 23.10 | 2,988,747 | +0.68(+3.05%) |
Mar 08, 2022 | 22.74 | 22.89 | 22.27 | 22.42 | 3,194,937 | -0.23(-1.03%) |
Mar 07, 2022 | 23.67 | 23.72 | 22.57 | 22.65 | 3,538,790 | -1.10(-4.61%) |
Mar 04, 2022 | 23.85 | 24.03 | 23.51 | 23.75 | 2,721,082 | -0.32(-1.35%) |
Mar 03, 2022 | 24.37 | 24.37 | 23.72 | 24.07 | 3,122,429 | -0.13(-0.54%) |
Mar 02, 2022 | 23.51 | 24.28 | 23.48 | 24.20 | 3,385,005 | +0.76(+3.24%) |
Mar 01, 2022 | 22.98 | 23.63 | 22.80 | 23.44 | 2,545,670 | +0.46(+2.02%) |
Feb 28, 2022 | 22.44 | 22.99 | 22.39 | 22.98 | 4,210,295 | +0.30(+1.31%) |
Feb 25, 2022 | 22.08 | 22.70 | 22.13 | 22.68 | 2,476,058 | +0.66(+2.99%) |
Feb 24, 2022 | 21.53 | 22.10 | 21.33 | 22.02 | 2,572,968 | +0.12(+0.55%) |
Feb 23, 2022 | 22.55 | 22.55 | 21.88 | 21.90 | 3,282,910 | -0.65(-2.87%) |
Feb 22, 2022 | 23.04 | 23.10 | 22.47 | 22.55 | 2,333,351 | -0.58(-2.52%) |
Feb 18, 2022 | 23.14 | 0 | -0.08(-0.36%) | |||
Feb 17, 2022 | 22.88 | 23.27 | 22.75 | 23.22 | 1,992,354 | +0.10(+0.44%) |
Feb 16, 2022 | 22.61 | 23.23 | 22.49 | 23.12 | 3,130,901 | +0.47(+2.09%) |
Feb 15, 2022 | 22.78 | 23.14 | 22.60 | 22.64 | 3,134,816 | -0.13(-0.57%) |
Feb 14, 2022 | 22.68 | 23.01 | 22.53 | 22.77 | 3,466,577 | +0.04(+0.16%) |
Feb 11, 2022 | 22.88 | 23.14 | 22.53 | 22.74 | 2,596,014 | -0.06(-0.24%) |
Feb 10, 2022 | 22.70 | 23.14 | 22.65 | 22.79 | 2,712,665 | -0.13(-0.57%) |
Feb 09, 2022 | 22.83 | 23.09 | 22.83 | 22.92 | 2,343,410 | +0.22(+0.98%) |
Feb 08, 2022 | 22.37 | 22.72 | 22.14 | 22.70 | 3,485,214 | +0.37(+1.66%) |
Feb 07, 2022 | 22.25 | 22.50 | 22.22 | 22.33 | 2,253,812 | +0.14(+0.63%) |
Feb 04, 2022 | 21.92 | 22.39 | 21.77 | 22.19 | 2,168,119 | +0.12(+0.55%) |
Feb 03, 2022 | 22.14 | 21.96 | 22.07 | 2,566,865 | -0.18(-0.79%) | |
Feb 02, 2022 | 21.49 | 22.48 | 21.31 | 22.25 | 3,736,856 | +0.76(+3.53%) |