Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.07 | 25.22 | 24.65 | 24.70 | 1,534,698 | -0.49(-1.96%) |
Apr 28, 2022 | 24.90 | 25.21 | 24.75 | 25.19 | 1,488,848 | +0.30(+1.20%) |
Apr 27, 2022 | 25.02 | 25.28 | 24.82 | 24.90 | 5,103,628 | -0.19(-0.74%) |
Apr 26, 2022 | 25.76 | 25.85 | 25.07 | 25.08 | 2,287,326 | -0.61(-2.36%) |
Apr 25, 2022 | 25.55 | 25.74 | 25.02 | 25.69 | 1,406,058 | +0.19(+0.73%) |
Apr 22, 2022 | 25.72 | 25.83 | 25.49 | 25.50 | 1,469,305 | -0.18(-0.69%) |
Apr 21, 2022 | 25.55 | 25.85 | 25.47 | 25.68 | 1,592,741 | +0.09(+0.36%) |
Apr 20, 2022 | 25.17 | 25.61 | 25.17 | 25.59 | 1,277,980 | +0.55(+2.20%) |
Apr 19, 2022 | 24.91 | 25.25 | 24.85 | 25.04 | 1,669,465 | +0.20(+0.79%) |
Apr 18, 2022 | 24.93 | 25.00 | 24.71 | 24.84 | 840,757 | -0.10(-0.41%) |
Apr 14, 2022 | 24.99 | 25.04 | 24.79 | 24.94 | 699,479 | +0.02(+0.07%) |
Apr 13, 2022 | 24.84 | 25.06 | 24.72 | 24.92 | 786,376 | +0.02(+0.08%) |
Apr 12, 2022 | 24.75 | 25.09 | 24.75 | 24.91 | 1,590,331 | +0.17(+0.68%) |
Apr 11, 2022 | 24.87 | 25.05 | 24.71 | 24.74 | 1,622,289 | +0.02(+0.08%) |
Apr 08, 2022 | 24.64 | 24.88 | 24.47 | 24.72 | 1,094,928 | +0.13(+0.53%) |
Apr 07, 2022 | 24.50 | 24.70 | 24.38 | 24.59 | 1,329,219 | +0.06(+0.23%) |
Apr 06, 2022 | 24.25 | 24.60 | 24.17 | 24.53 | 1,201,124 | +0.33(+1.35%) |
Apr 05, 2022 | 24.17 | 24.49 | 24.12 | 24.21 | 1,525,060 | -0.03(-0.12%) |
Apr 04, 2022 | 24.33 | 24.38 | 23.98 | 24.23 | 1,054,889 | -0.21(-0.88%) |
Apr 01, 2022 | 24.06 | 24.45 | 23.83 | 24.45 | 1,580,491 | +0.50(+2.10%) |
Mar 31, 2022 | 23.98 | 24.09 | 23.82 | 23.95 | 1,019,423 | -0.08(-0.35%) |
Mar 30, 2022 | 24.17 | 24.20 | 23.78 | 24.03 | 1,067,753 | -0.21(-0.88%) |
Mar 29, 2022 | 23.55 | 24.27 | 23.55 | 24.24 | 2,044,267 | +0.72(+3.05%) |
Mar 28, 2022 | 23.60 | 23.65 | 23.43 | 23.53 | 872,112 | +0.00(+0.00%) |
Mar 25, 2022 | 23.23 | 23.65 | 23.18 | 23.53 | 1,291,979 | +0.29(+1.24%) |
Mar 24, 2022 | 23.28 | 23.39 | 23.12 | 23.24 | 1,214,459 | -0.05(-0.20%) |
Mar 23, 2022 | 23.59 | 23.71 | 23.26 | 23.28 | 1,180,987 | -0.20(-0.87%) |
Mar 22, 2022 | 23.41 | 23.55 | 23.27 | 23.49 | 1,173,264 | +0.12(+0.52%) |
Mar 21, 2022 | 23.80 | 23.91 | 23.34 | 23.37 | 1,748,090 | -0.22(-0.95%) |
Mar 18, 2022 | 23.46 | 23.60 | 23.22 | 23.59 | 3,812,342 | +0.14(+0.60%) |
Mar 17, 2022 | 23.65 | 23.65 | 23.28 | 23.45 | 1,710,751 | -0.06(-0.24%) |
Mar 16, 2022 | 23.15 | 23.66 | 22.93 | 23.51 | 2,696,249 | +0.40(+1.73%) |
Mar 15, 2022 | 22.85 | 23.15 | 22.82 | 23.11 | 1,399,046 | +0.26(+1.14%) |
Mar 14, 2022 | 22.82 | 23.06 | 22.65 | 22.85 | 1,699,972 | +0.19(+0.82%) |
Mar 11, 2022 | 23.18 | 23.23 | 22.63 | 22.66 | 2,233,576 | -0.52(-2.25%) |
Mar 10, 2022 | 23.35 | 23.42 | 23.08 | 23.18 | 2,159,139 | -0.43(-1.81%) |
Mar 09, 2022 | 23.85 | 23.87 | 23.47 | 23.61 | 2,114,687 | +0.30(+1.28%) |
Mar 08, 2022 | 23.96 | 24.16 | 22.92 | 23.31 | 4,536,861 | -0.72(-2.98%) |
Mar 07, 2022 | 24.85 | 24.85 | 23.85 | 24.03 | 4,072,417 | -1.07(-4.27%) |
Mar 04, 2022 | 25.39 | 25.53 | 24.96 | 25.10 | 3,163,473 | -0.65(-2.53%) |
Mar 03, 2022 | 25.55 | 25.96 | 25.48 | 25.75 | 1,343,209 | +0.21(+0.84%) |
Mar 02, 2022 | 25.23 | 25.82 | 25.21 | 25.54 | 2,204,526 | +0.30(+1.21%) |
Mar 01, 2022 | 25.34 | 25.64 | 24.93 | 25.23 | 2,677,662 | -0.10(-0.40%) |
Feb 28, 2022 | 25.46 | 25.47 | 25.09 | 25.34 | 2,230,226 | -0.37(-1.44%) |
Feb 25, 2022 | 24.93 | 25.77 | 25.17 | 25.70 | 2,495,577 | +0.87(+3.50%) |
Feb 24, 2022 | 26.07 | 26.08 | 24.64 | 24.84 | 3,510,782 | -1.48(-5.62%) |
Feb 23, 2022 | 26.32 | 26.45 | 26.22 | 26.31 | 1,625,968 | +0.06(+0.21%) |
Feb 22, 2022 | 26.53 | 26.60 | 26.20 | 26.26 | 2,193,033 | -0.24(-0.91%) |
Feb 18, 2022 | 26.50 | 0 | +0.31(+1.20%) | |||
Feb 17, 2022 | 25.77 | 26.28 | 25.68 | 26.19 | 1,089,368 | +0.38(+1.47%) |
Feb 16, 2022 | 25.96 | 26.18 | 25.65 | 25.81 | 1,105,933 | -0.19(-0.75%) |
Feb 15, 2022 | 26.00 | 26.13 | 25.86 | 26.00 | 1,323,731 | +0.07(+0.29%) |
Feb 14, 2022 | 25.94 | 26.10 | 25.53 | 25.93 | 1,568,069 | +0.11(+0.43%) |
Feb 11, 2022 | 25.86 | 26.02 | 24.92 | 25.82 | 2,245,349 | -0.15(-0.57%) |
Feb 10, 2022 | 25.99 | 26.23 | 25.87 | 25.96 | 1,865,423 | -0.17(-0.64%) |
Feb 09, 2022 | 26.31 | 26.44 | 26.07 | 26.13 | 1,459,004 | -0.18(-0.70%) |
Feb 08, 2022 | 26.24 | 26.41 | 26.10 | 26.31 | 1,842,616 | +0.19(+0.74%) |
Feb 07, 2022 | 26.12 | 26.21 | 25.77 | 26.12 | 1,506,658 | +0.11(+0.43%) |
Feb 04, 2022 | 26.30 | 26.31 | 25.76 | 26.01 | 1,406,797 | -0.41(-1.54%) |
Feb 03, 2022 | 26.29 | 26.22 | 26.42 | 1,698,047 | +0.13(+0.49%) | |
Feb 02, 2022 | 25.91 | 26.32 | 25.78 | 26.29 | 1,459,111 | +0.32(+1.25%) |