Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.51 | 25.70 | 25.11 | 25.15 | 261,827 | -0.07(-0.28%) |
Apr 28, 2022 | 25.15 | 25.24 | 24.82 | 25.22 | 150,391 | +0.35(+1.42%) |
Apr 27, 2022 | 24.87 | 25.06 | 24.78 | 24.87 | 156,139 | +0.19(+0.77%) |
Apr 26, 2022 | 25.22 | 25.22 | 24.68 | 24.68 | 165,279 | -0.66(-2.61%) |
Apr 25, 2022 | 25.39 | 25.44 | 24.87 | 25.34 | 266,299 | -0.31(-1.20%) |
Apr 22, 2022 | 25.96 | 26.06 | 25.63 | 25.65 | 138,273 | -0.21(-0.82%) |
Apr 21, 2022 | 26.41 | 26.43 | 25.81 | 25.86 | 189,557 | -0.52(-1.97%) |
Apr 20, 2022 | 26.45 | 26.45 | 26.25 | 26.38 | 137,574 | -0.17(-0.62%) |
Apr 19, 2022 | 26.59 | 26.62 | 26.45 | 26.55 | 168,056 | -0.19(-0.71%) |
Apr 18, 2022 | 26.88 | 26.92 | 26.69 | 26.74 | 132,204 | -0.05(-0.18%) |
Apr 14, 2022 | 26.71 | 26.90 | 26.71 | 26.78 | 118,939 | +0.07(+0.27%) |
Apr 13, 2022 | 26.57 | 26.75 | 26.49 | 26.71 | 116,547 | +0.26(+0.98%) |
Apr 12, 2022 | 26.74 | 26.74 | 26.41 | 26.45 | 140,849 | -0.14(-0.53%) |
Apr 11, 2022 | 26.92 | 26.92 | 26.59 | 26.59 | 181,865 | -0.61(-2.26%) |
Apr 08, 2022 | 26.88 | 27.24 | 26.83 | 27.21 | 125,225 | +0.40(+1.50%) |
Apr 07, 2022 | 27.07 | 27.07 | 26.69 | 26.81 | 145,712 | -0.33(-1.22%) |
Apr 06, 2022 | 27.09 | 27.26 | 26.96 | 27.14 | 192,690 | +0.05(+0.17%) |
Apr 05, 2022 | 27.59 | 27.66 | 27.07 | 27.09 | 331,777 | -0.59(-2.13%) |
Apr 04, 2022 | 27.54 | 27.72 | 27.52 | 27.68 | 199,289 | +0.30(+1.11%) |
Apr 01, 2022 | 27.02 | 27.38 | 27.02 | 27.38 | 179,495 | +0.54(+2.01%) |
Mar 31, 2022 | 27.02 | 27.02 | 26.81 | 26.84 | 304,994 | -0.12(-0.43%) |
Mar 30, 2022 | 26.65 | 27.14 | 26.65 | 26.95 | 177,313 | +0.49(+1.86%) |
Mar 29, 2022 | 26.67 | 26.81 | 26.30 | 26.46 | 423,713 | +0.09(+0.36%) |
Mar 28, 2022 | 26.42 | 26.42 | 26.18 | 26.37 | 183,741 | -0.16(-0.62%) |
Mar 25, 2022 | 26.25 | 26.56 | 26.24 | 26.53 | 175,362 | +0.28(+1.07%) |
Mar 24, 2022 | 26.30 | 26.30 | 26.06 | 26.25 | 177,159 | -0.05(-0.18%) |
Mar 23, 2022 | 26.16 | 26.44 | 26.15 | 26.30 | 227,153 | +0.07(+0.27%) |
Mar 22, 2022 | 26.18 | 26.34 | 26.13 | 26.23 | 202,951 | +0.30(+1.17%) |
Mar 21, 2022 | 26.23 | 26.30 | 25.78 | 25.92 | 204,523 | -0.37(-1.42%) |
Mar 18, 2022 | 25.81 | 26.30 | 25.76 | 26.30 | 245,841 | +0.44(+1.72%) |
Mar 17, 2022 | 25.64 | 25.90 | 25.62 | 25.85 | 324,139 | +1.03(+4.15%) |
Mar 16, 2022 | 24.26 | 24.82 | 24.24 | 24.82 | 260,616 | +1.29(+5.47%) |
Mar 15, 2022 | 23.84 | 23.86 | 23.42 | 23.54 | 1,069,319 | -0.47(-1.95%) |
Mar 14, 2022 | 24.45 | 24.47 | 23.91 | 24.00 | 265,447 | -0.61(-2.47%) |
Mar 11, 2022 | 25.13 | 25.14 | 24.57 | 24.61 | 233,252 | -0.40(-1.59%) |
Mar 10, 2022 | 24.94 | 25.06 | 24.78 | 25.01 | 188,580 | -0.02(-0.09%) |
Mar 09, 2022 | 24.96 | 25.15 | 24.84 | 25.03 | 235,017 | +0.52(+2.10%) |
Mar 08, 2022 | 24.59 | 24.76 | 24.38 | 24.52 | 269,524 | +0.07(+0.29%) |
Mar 07, 2022 | 24.89 | 25.06 | 24.45 | 24.45 | 386,282 | -0.61(-2.43%) |
Mar 04, 2022 | 25.36 | 25.40 | 24.87 | 25.06 | 461,837 | -0.44(-1.74%) |
Mar 03, 2022 | 25.53 | 25.71 | 25.29 | 25.50 | 321,398 | +0.02(+0.09%) |
Mar 02, 2022 | 25.73 | 25.78 | 25.46 | 25.48 | 438,964 | -0.26(-0.99%) |
Mar 01, 2022 | 26.22 | 26.22 | 25.64 | 25.73 | 484,102 | -0.53(-2.03%) |
Feb 28, 2022 | 26.11 | 26.31 | 25.99 | 26.27 | 675,142 | -0.91(-3.33%) |
Feb 25, 2022 | 26.94 | 27.20 | 26.94 | 27.17 | 441,274 | +0.30(+1.12%) |
Feb 24, 2022 | 26.15 | 26.87 | 26.06 | 26.87 | 694,208 | -0.72(-2.61%) |
Feb 23, 2022 | 28.05 | 28.05 | 27.54 | 27.59 | 254,414 | -0.44(-1.57%) |
Feb 22, 2022 | 28.29 | 28.29 | 27.80 | 28.03 | 324,764 | -0.53(-1.87%) |
Feb 18, 2022 | 28.57 | 0 | +0.05(+0.16%) | |||
Feb 17, 2022 | 28.87 | 28.87 | 28.46 | 28.52 | 197,359 | -0.49(-1.68%) |
Feb 16, 2022 | 28.75 | 29.05 | 28.73 | 29.01 | 169,811 | +0.30(+1.05%) |
Feb 15, 2022 | 28.61 | 28.75 | 28.56 | 28.70 | 160,122 | +0.37(+1.31%) |
Feb 14, 2022 | 28.64 | 28.64 | 28.26 | 28.33 | 206,607 | -0.42(-1.45%) |
Feb 11, 2022 | 29.08 | 29.16 | 28.69 | 28.75 | 290,405 | -0.16(-0.56%) |
Feb 10, 2022 | 29.08 | 29.33 | 28.89 | 28.91 | 204,549 | -0.21(-0.72%) |
Feb 09, 2022 | 29.03 | 29.12 | 29.01 | 29.12 | 174,071 | +0.26(+0.88%) |
Feb 08, 2022 | 28.75 | 28.89 | 28.66 | 28.87 | 191,115 | +0.23(+0.81%) |
Feb 07, 2022 | 28.57 | 28.73 | 28.53 | 28.64 | 191,119 | +0.07(+0.24%) |
Feb 04, 2022 | 28.50 | 28.68 | 28.31 | 28.57 | 276,361 | +0.07(+0.24%) |
Feb 03, 2022 | 28.70 | 28.45 | 28.50 | 196,650 | -0.23(-0.81%) | |
Feb 02, 2022 | 28.77 | 28.77 | 28.53 | 28.73 | 195,469 | +0.02(+0.08%) |