Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.81 | 24.96 | 24.40 | 24.44 | 1,550,754 | -0.49(-1.96%) |
Apr 28, 2022 | 24.64 | 24.95 | 24.50 | 24.93 | 1,504,424 | +0.29(+1.20%) |
Apr 27, 2022 | 24.76 | 25.02 | 24.56 | 24.64 | 5,157,023 | -0.18(-0.74%) |
Apr 26, 2022 | 25.50 | 25.58 | 24.81 | 24.82 | 2,311,256 | -0.60(-2.36%) |
Apr 25, 2022 | 25.28 | 25.48 | 24.76 | 25.42 | 1,420,768 | +0.18(+0.73%) |
Apr 22, 2022 | 25.46 | 25.56 | 25.23 | 25.24 | 1,484,677 | -0.18(-0.69%) |
Apr 21, 2022 | 25.28 | 25.58 | 25.21 | 25.41 | 1,609,404 | +0.09(+0.36%) |
Apr 20, 2022 | 24.91 | 25.35 | 24.91 | 25.32 | 1,291,351 | +0.54(+2.20%) |
Apr 19, 2022 | 24.65 | 24.98 | 24.59 | 24.78 | 1,686,932 | +0.19(+0.79%) |
Apr 18, 2022 | 24.67 | 24.74 | 24.46 | 24.58 | 849,553 | -0.10(-0.41%) |
Apr 14, 2022 | 24.73 | 24.79 | 24.54 | 24.68 | 706,797 | +0.02(+0.08%) |
Apr 13, 2022 | 24.58 | 24.80 | 24.47 | 24.67 | 794,604 | +0.02(+0.07%) |
Apr 12, 2022 | 24.49 | 24.83 | 24.49 | 24.65 | 1,606,970 | +0.17(+0.68%) |
Apr 11, 2022 | 24.61 | 24.79 | 24.46 | 24.48 | 1,639,262 | +0.02(+0.08%) |
Apr 08, 2022 | 24.38 | 24.62 | 24.21 | 24.46 | 1,106,383 | +0.13(+0.53%) |
Apr 07, 2022 | 24.25 | 24.44 | 24.13 | 24.33 | 1,343,126 | +0.06(+0.23%) |
Apr 06, 2022 | 24.00 | 24.34 | 23.92 | 24.28 | 1,213,690 | +0.32(+1.35%) |
Apr 05, 2022 | 23.92 | 24.23 | 23.87 | 23.96 | 1,541,015 | -0.03(-0.12%) |
Apr 04, 2022 | 24.08 | 24.13 | 23.73 | 23.98 | 1,065,926 | -0.21(-0.88%) |
Apr 01, 2022 | 23.81 | 24.20 | 23.59 | 24.20 | 1,597,026 | +0.50(+2.10%) |
Mar 31, 2022 | 23.73 | 23.85 | 23.57 | 23.70 | 1,030,088 | -0.08(-0.35%) |
Mar 30, 2022 | 23.92 | 23.95 | 23.53 | 23.78 | 1,078,924 | -0.21(-0.88%) |
Mar 29, 2022 | 23.30 | 24.02 | 23.30 | 23.99 | 2,065,654 | +0.71(+3.05%) |
Mar 28, 2022 | 23.36 | 23.40 | 23.19 | 23.28 | 881,237 | +0.00(+0.00%) |
Mar 25, 2022 | 22.99 | 23.41 | 22.94 | 23.28 | 1,305,496 | +0.29(+1.24%) |
Mar 24, 2022 | 23.04 | 23.14 | 22.88 | 23.00 | 1,227,164 | -0.05(-0.20%) |
Mar 23, 2022 | 23.35 | 23.47 | 23.02 | 23.04 | 1,193,343 | -0.20(-0.87%) |
Mar 22, 2022 | 23.16 | 23.30 | 23.03 | 23.25 | 1,185,539 | +0.12(+0.52%) |
Mar 21, 2022 | 23.55 | 23.66 | 23.10 | 23.13 | 1,766,378 | -0.22(-0.95%) |
Mar 18, 2022 | 23.22 | 23.35 | 22.98 | 23.35 | 3,852,227 | +0.14(+0.60%) |
Mar 17, 2022 | 23.40 | 23.40 | 23.04 | 23.21 | 1,728,649 | -0.06(-0.24%) |
Mar 16, 2022 | 22.91 | 23.42 | 22.69 | 23.26 | 2,724,457 | +0.40(+1.73%) |
Mar 15, 2022 | 22.61 | 22.91 | 22.58 | 22.87 | 1,413,683 | +0.26(+1.14%) |
Mar 14, 2022 | 22.58 | 22.82 | 22.42 | 22.61 | 1,717,757 | +0.18(+0.82%) |
Mar 11, 2022 | 22.94 | 22.99 | 22.39 | 22.43 | 2,256,944 | -0.52(-2.25%) |
Mar 10, 2022 | 23.11 | 23.18 | 22.84 | 22.94 | 2,181,728 | -0.42(-1.81%) |
Mar 09, 2022 | 23.61 | 23.62 | 23.23 | 23.37 | 2,136,811 | +0.29(+1.28%) |
Mar 08, 2022 | 23.71 | 23.91 | 22.68 | 23.07 | 4,584,327 | -0.71(-2.98%) |
Mar 07, 2022 | 24.59 | 24.59 | 23.60 | 23.78 | 4,115,023 | -1.06(-4.27%) |
Mar 04, 2022 | 25.13 | 25.26 | 24.70 | 24.84 | 3,196,569 | -0.65(-2.53%) |
Mar 03, 2022 | 25.28 | 25.69 | 25.22 | 25.49 | 1,357,262 | +0.21(+0.84%) |
Mar 02, 2022 | 24.97 | 25.55 | 24.94 | 25.27 | 2,227,590 | +0.30(+1.21%) |
Mar 01, 2022 | 25.08 | 25.37 | 24.67 | 24.97 | 2,705,676 | -0.10(-0.40%) |
Feb 28, 2022 | 25.19 | 25.21 | 24.83 | 25.07 | 2,253,558 | -0.37(-1.44%) |
Feb 25, 2022 | 24.67 | 25.50 | 24.91 | 25.44 | 2,521,686 | +0.86(+3.50%) |
Feb 24, 2022 | 25.80 | 25.81 | 24.39 | 24.58 | 3,547,512 | -1.46(-5.62%) |
Feb 23, 2022 | 26.05 | 26.18 | 25.95 | 26.04 | 1,642,979 | +0.05(+0.21%) |
Feb 22, 2022 | 26.25 | 26.33 | 25.93 | 25.99 | 2,215,977 | -0.24(-0.91%) |
Feb 18, 2022 | 26.23 | 0 | +0.31(+1.20%) | |||
Feb 17, 2022 | 25.50 | 26.01 | 25.41 | 25.91 | 1,100,765 | +0.38(+1.47%) |
Feb 16, 2022 | 25.69 | 25.91 | 25.38 | 25.54 | 1,117,503 | -0.19(-0.75%) |
Feb 15, 2022 | 25.73 | 25.86 | 25.59 | 25.73 | 1,337,580 | +0.07(+0.28%) |
Feb 14, 2022 | 25.67 | 25.83 | 25.26 | 25.66 | 1,584,474 | +0.11(+0.43%) |
Feb 11, 2022 | 25.59 | 25.75 | 24.66 | 25.55 | 2,268,840 | -0.15(-0.57%) |
Feb 10, 2022 | 25.72 | 25.96 | 25.60 | 25.69 | 1,884,939 | -0.16(-0.64%) |
Feb 09, 2022 | 26.04 | 26.17 | 25.80 | 25.86 | 1,474,268 | -0.18(-0.70%) |
Feb 08, 2022 | 25.97 | 26.13 | 25.83 | 26.04 | 1,861,893 | +0.19(+0.74%) |
Feb 07, 2022 | 25.85 | 25.94 | 25.50 | 25.85 | 1,522,421 | +0.11(+0.43%) |
Feb 04, 2022 | 26.02 | 26.04 | 25.49 | 25.74 | 1,421,515 | -0.40(-1.54%) |
Feb 03, 2022 | 26.02 | 25.94 | 26.14 | 1,715,812 | +0.13(+0.49%) | |
Feb 02, 2022 | 25.64 | 26.05 | 25.51 | 26.02 | 1,474,377 | +0.32(+1.25%) |