Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.79 | 22.99 | 22.58 | 22.63 | 1,696,971 | -0.40(-1.73%) |
Apr 28, 2022 | 22.84 | 23.04 | 22.78 | 23.03 | 6,339,075 | +0.11(+0.48%) |
Apr 27, 2022 | 23.27 | 23.28 | 22.92 | 22.92 | 884,403 | -0.35(-1.52%) |
Apr 26, 2022 | 23.48 | 23.48 | 23.22 | 23.27 | 2,346,108 | -0.02(-0.08%) |
Apr 25, 2022 | 23.07 | 23.34 | 23.07 | 23.29 | 1,446,583 | +0.37(+1.62%) |
Apr 22, 2022 | 22.90 | 23.07 | 22.81 | 22.92 | 4,175,385 | -0.06(-0.28%) |
Apr 21, 2022 | 23.27 | 23.27 | 22.87 | 22.98 | 943,419 | -0.34(-1.48%) |
Apr 20, 2022 | 23.16 | 23.41 | 23.13 | 23.33 | 779,492 | +0.42(+1.82%) |
Apr 19, 2022 | 22.97 | 23.07 | 22.89 | 22.91 | 1,484,066 | -0.25(-1.10%) |
Apr 18, 2022 | 23.36 | 23.38 | 23.12 | 23.17 | 4,083,500 | -0.26(-1.12%) |
Apr 14, 2022 | 23.84 | 23.85 | 23.41 | 23.43 | 1,895,755 | -0.41(-1.71%) |
Apr 13, 2022 | 23.64 | 23.85 | 23.62 | 23.84 | 6,275,959 | +0.18(+0.77%) |
Apr 12, 2022 | 23.94 | 24.02 | 23.64 | 23.66 | 13,544,691 | -0.11(-0.46%) |
Apr 11, 2022 | 23.90 | 23.92 | 23.64 | 23.76 | 2,561,062 | -0.33(-1.36%) |
Apr 08, 2022 | 24.15 | 24.20 | 23.99 | 24.09 | 1,109,628 | -0.31(-1.26%) |
Apr 07, 2022 | 24.46 | 24.52 | 24.28 | 24.40 | 2,014,437 | -0.20(-0.81%) |
Apr 06, 2022 | 24.40 | 24.75 | 24.29 | 24.60 | 1,006,916 | -0.22(-0.88%) |
Apr 05, 2022 | 25.29 | 25.33 | 24.81 | 24.82 | 2,210,706 | -0.60(-2.36%) |
Apr 04, 2022 | 25.37 | 25.45 | 25.20 | 25.41 | 1,333,996 | +0.05(+0.21%) |
Apr 01, 2022 | 24.95 | 25.44 | 24.93 | 25.36 | 648,110 | +0.23(+0.90%) |
Mar 31, 2022 | 25.20 | 25.30 | 25.08 | 25.13 | 976,824 | -0.06(-0.25%) |
Mar 30, 2022 | 24.95 | 25.25 | 24.95 | 25.20 | 1,770,140 | +0.10(+0.40%) |
Mar 29, 2022 | 25.02 | 25.19 | 24.95 | 25.10 | 2,549,184 | +0.23(+0.91%) |
Mar 28, 2022 | 24.71 | 24.91 | 24.65 | 24.87 | 1,428,174 | +0.24(+0.99%) |
Mar 25, 2022 | 24.74 | 24.78 | 24.46 | 24.63 | 1,752,769 | -0.25(-1.02%) |
Mar 24, 2022 | 24.63 | 24.91 | 24.48 | 24.88 | 2,052,929 | +0.04(+0.15%) |
Mar 23, 2022 | 24.73 | 24.84 | 24.61 | 24.84 | 1,110,048 | +0.18(+0.73%) |
Mar 22, 2022 | 24.65 | 24.73 | 24.63 | 24.66 | 1,252,819 | -0.14(-0.55%) |
Mar 21, 2022 | 24.99 | 25.05 | 24.73 | 24.80 | 1,431,674 | -0.44(-1.76%) |
Mar 18, 2022 | 25.11 | 25.31 | 25.07 | 25.24 | 1,910,425 | +0.05(+0.22%) |
Mar 17, 2022 | 25.06 | 25.31 | 24.99 | 25.19 | 622,261 | +0.33(+1.31%) |
Mar 16, 2022 | 24.65 | 24.86 | 24.31 | 24.86 | 1,577,667 | +0.33(+1.36%) |
Mar 15, 2022 | 24.43 | 24.55 | 24.33 | 24.53 | 2,163,000 | +0.30(+1.23%) |
Mar 14, 2022 | 24.39 | 24.41 | 24.21 | 24.23 | 3,300,767 | -0.48(-1.94%) |
Mar 11, 2022 | 24.71 | 24.79 | 24.67 | 24.71 | 1,315,748 | +0.02(+0.07%) |
Mar 10, 2022 | 24.87 | 24.55 | 24.69 | 2,989,892 | -0.43(-1.69%) | |
Mar 09, 2022 | 25.12 | 25.26 | 25.09 | 25.12 | 3,377,227 | +0.02(+0.07%) |
Mar 08, 2022 | 24.99 | 25.21 | 24.85 | 25.10 | 2,501,311 | -0.14(-0.57%) |
Mar 07, 2022 | 25.43 | 25.57 | 25.20 | 25.24 | 2,354,987 | -0.42(-1.66%) |
Mar 04, 2022 | 25.88 | 25.92 | 25.63 | 25.67 | 1,266,866 | +0.03(+0.11%) |
Mar 03, 2022 | 25.62 | 25.72 | 25.53 | 25.64 | 2,584,532 | +0.16(+0.64%) |
Mar 02, 2022 | 25.82 | 25.87 | 25.46 | 25.48 | 2,908,506 | -0.58(-2.22%) |
Mar 01, 2022 | 26.02 | 26.34 | 26.02 | 26.06 | 3,480,728 | +0.05(+0.18%) |
Feb 28, 2022 | 25.73 | 26.01 | 25.73 | 26.01 | 2,702,512 | +0.41(+1.59%) |
Feb 25, 2022 | 25.56 | 25.63 | 25.51 | 25.60 | 2,637,373 | +0.14(+0.57%) |
Feb 24, 2022 | 25.23 | 25.52 | 25.23 | 25.46 | 3,055,877 | +0.16(+0.64%) |
Feb 23, 2022 | 25.59 | 25.61 | 25.28 | 25.30 | 3,048,141 | -0.37(-1.44%) |
Feb 22, 2022 | 25.56 | 25.67 | 25.56 | 25.67 | 545,681 | +0.00(+0.00%) |
Feb 18, 2022 | 25.67 | 0 | +0.12(+0.46%) | |||
Feb 17, 2022 | 25.59 | 25.68 | 25.45 | 25.55 | 879,502 | +0.02(+0.07%) |
Feb 16, 2022 | 25.60 | 25.61 | 25.31 | 25.53 | 2,027,556 | +0.02(+0.07%) |
Feb 15, 2022 | 25.68 | 25.73 | 25.49 | 25.51 | 887,966 | -0.23(-0.91%) |
Feb 14, 2022 | 25.87 | 25.91 | 25.73 | 25.75 | 2,252,625 | -0.31(-1.18%) |
Feb 11, 2022 | 25.90 | 26.11 | 25.73 | 26.05 | 3,920,680 | +0.20(+0.77%) |
Feb 10, 2022 | 26.12 | 26.20 | 25.83 | 25.86 | 3,683,598 | -0.43(-1.65%) |
Feb 09, 2022 | 26.32 | 26.44 | 26.29 | 26.29 | 1,514,114 | +0.12(+0.45%) |
Feb 08, 2022 | 26.29 | 26.31 | 26.17 | 26.17 | 2,258,763 | -0.15(-0.58%) |
Feb 07, 2022 | 26.22 | 26.35 | 26.18 | 26.33 | 1,508,715 | +0.07(+0.26%) |
Feb 04, 2022 | 26.36 | 26.38 | 26.15 | 26.26 | 2,288,665 | -0.38(-1.44%) |
Feb 03, 2022 | 26.62 | 26.70 | 26.64 | 1,621,412 | -0.29(-1.07%) | |
Feb 02, 2022 | 27.01 | 27.14 | 26.92 | 26.93 | 2,034,957 | -0.01(-0.03%) |