Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.60 | 25.67 | 25.37 | 25.40 | 1,684,344 | -0.09(-0.34%) |
Apr 28, 2022 | 25.44 | 25.51 | 25.28 | 25.49 | 1,636,307 | -0.03(-0.10%) |
Apr 27, 2022 | 25.32 | 25.58 | 25.26 | 25.51 | 2,024,581 | +0.25(+1.00%) |
Apr 26, 2022 | 25.30 | 25.36 | 25.06 | 25.26 | 2,136,682 | +0.03(+0.14%) |
Apr 25, 2022 | 24.89 | 25.23 | 24.83 | 25.23 | 2,779,549 | -0.17(-0.69%) |
Apr 22, 2022 | 25.70 | 25.70 | 25.36 | 25.40 | 1,976,960 | -0.41(-1.58%) |
Apr 21, 2022 | 25.82 | 25.84 | 25.67 | 25.81 | 1,518,243 | +0.01(+0.03%) |
Apr 20, 2022 | 25.81 | 25.83 | 25.61 | 25.80 | 1,651,935 | +0.03(+0.10%) |
Apr 19, 2022 | 25.83 | 25.84 | 25.65 | 25.77 | 1,995,803 | -0.52(-1.99%) |
Apr 18, 2022 | 25.99 | 26.52 | 25.99 | 26.30 | 1,913,230 | +0.33(+1.27%) |
Apr 14, 2022 | 25.74 | 26.01 | 25.64 | 25.96 | 1,760,576 | +0.15(+0.57%) |
Apr 13, 2022 | 25.57 | 25.84 | 25.41 | 25.82 | 2,309,766 | +0.39(+1.54%) |
Apr 12, 2022 | 25.44 | 25.50 | 25.27 | 25.43 | 2,264,689 | +0.37(+1.49%) |
Apr 11, 2022 | 25.22 | 25.22 | 24.89 | 25.05 | 1,634,773 | -0.03(-0.14%) |
Apr 08, 2022 | 24.93 | 25.10 | 24.86 | 25.09 | 2,187,013 | +0.22(+0.87%) |
Apr 07, 2022 | 24.79 | 24.92 | 24.63 | 24.87 | 1,138,560 | +0.09(+0.35%) |
Apr 06, 2022 | 25.03 | 25.09 | 24.67 | 24.78 | 1,442,674 | -0.10(-0.42%) |
Apr 05, 2022 | 25.12 | 25.19 | 24.87 | 24.89 | 1,487,332 | -0.05(-0.21%) |
Apr 04, 2022 | 24.93 | 25.02 | 24.83 | 24.94 | 1,228,283 | +0.19(+0.77%) |
Apr 01, 2022 | 24.76 | 24.85 | 24.65 | 24.75 | 1,300,901 | +0.01(+0.04%) |
Mar 31, 2022 | 25.08 | 25.12 | 24.69 | 24.74 | 1,843,095 | -0.35(-1.39%) |
Mar 30, 2022 | 25.01 | 25.17 | 24.97 | 25.09 | 1,701,895 | +0.33(+1.34%) |
Mar 29, 2022 | 24.52 | 24.78 | 24.39 | 24.76 | 2,407,050 | -0.10(-0.39%) |
Mar 28, 2022 | 25.16 | 25.16 | 24.81 | 24.85 | 1,903,165 | -0.68(-2.66%) |
Mar 25, 2022 | 25.36 | 25.60 | 25.32 | 25.53 | 1,632,846 | -0.03(-0.10%) |
Mar 24, 2022 | 25.56 | 25.62 | 25.36 | 25.56 | 1,919,115 | +0.11(+0.44%) |
Mar 23, 2022 | 25.26 | 25.51 | 25.16 | 25.44 | 2,309,856 | +0.64(+2.56%) |
Mar 22, 2022 | 24.94 | 24.95 | 24.65 | 24.81 | 2,227,310 | -0.11(-0.45%) |
Mar 21, 2022 | 24.77 | 24.94 | 24.60 | 24.92 | 1,869,313 | +0.49(+1.99%) |
Mar 18, 2022 | 24.41 | 24.47 | 24.10 | 24.43 | 1,762,938 | +0.04(+0.18%) |
Mar 17, 2022 | 24.03 | 24.46 | 24.03 | 24.39 | 2,970,687 | +0.64(+2.71%) |
Mar 16, 2022 | 24.56 | 24.56 | 23.66 | 23.75 | 2,842,058 | -0.26(-1.09%) |
Mar 15, 2022 | 23.55 | 24.14 | 23.55 | 24.01 | 4,214,907 | -0.14(-0.58%) |
Mar 14, 2022 | 25.35 | 25.58 | 24.09 | 24.15 | 4,036,058 | -1.64(-6.35%) |
Mar 11, 2022 | 25.80 | 26.01 | 25.45 | 25.78 | 3,082,630 | +0.36(+1.40%) |
Mar 10, 2022 | 25.20 | 26.02 | 24.58 | 25.43 | 3,876,844 | +0.38(+1.53%) |
Mar 09, 2022 | 26.33 | 26.33 | 24.73 | 25.04 | 7,628,678 | -2.33(-8.52%) |
Mar 08, 2022 | 27.23 | 27.38 | 26.07 | 27.37 | 9,871,961 | +0.77(+2.88%) |
Mar 07, 2022 | 26.09 | 26.75 | 25.92 | 26.61 | 8,858,656 | +1.16(+4.55%) |
Mar 04, 2022 | 25.61 | 25.67 | 25.03 | 25.45 | 4,515,315 | +0.74(+2.99%) |
Mar 03, 2022 | 24.81 | 25.23 | 24.49 | 24.71 | 4,796,564 | +0.24(+1.00%) |
Mar 02, 2022 | 24.30 | 24.55 | 24.04 | 24.47 | 3,541,498 | +0.58(+2.44%) |
Mar 01, 2022 | 23.59 | 23.95 | 23.51 | 23.89 | 5,018,930 | +0.90(+3.90%) |
Feb 28, 2022 | 22.88 | 23.02 | 22.85 | 22.99 | 4,109,271 | +0.32(+1.42%) |
Feb 25, 2022 | 22.79 | 22.67 | 22.48 | 22.67 | 13,373,054 | -0.34(-1.47%) |
Feb 24, 2022 | 23.69 | 23.86 | 22.82 | 23.01 | 8,183,631 | +0.15(+0.65%) |
Feb 23, 2022 | 22.74 | 22.92 | 22.70 | 22.86 | 3,157,458 | +0.17(+0.73%) |
Feb 22, 2022 | 22.75 | 22.82 | 22.62 | 22.69 | 3,216,854 | +0.29(+1.28%) |
Feb 18, 2022 | 22.41 | 0 | +0.04(+0.19%) | |||
Feb 17, 2022 | 22.34 | 22.44 | 22.26 | 22.36 | 1,250,216 | +0.12(+0.55%) |
Feb 16, 2022 | 22.26 | 22.44 | 22.21 | 22.24 | 1,421,408 | +0.15(+0.67%) |
Feb 15, 2022 | 22.08 | 22.15 | 21.97 | 22.09 | 1,405,770 | -0.21(-0.94%) |
Feb 14, 2022 | 22.08 | 22.36 | 22.05 | 22.30 | 1,452,946 | +0.05(+0.23%) |
Feb 11, 2022 | 22.02 | 22.29 | 21.98 | 22.25 | 2,461,697 | +0.19(+0.87%) |
Feb 10, 2022 | 22.18 | 22.44 | 22.02 | 22.06 | 2,738,615 | -0.10(-0.43%) |
Feb 09, 2022 | 22.00 | 22.21 | 21.99 | 22.15 | 1,370,154 | +0.21(+0.95%) |
Feb 08, 2022 | 21.95 | 21.98 | 21.87 | 21.94 | 1,458,934 | -0.09(-0.40%) |
Feb 07, 2022 | 22.01 | 22.06 | 21.95 | 22.03 | 1,013,195 | +0.04(+0.20%) |
Feb 04, 2022 | 21.93 | 22.07 | 21.92 | 21.99 | 1,190,309 | +0.07(+0.32%) |
Feb 03, 2022 | 21.72 | 21.97 | 21.92 | 1,738,955 | -0.03(-0.16%) | |
Feb 02, 2022 | 21.94 | 21.96 | 21.79 | 21.95 | 1,709,084 | +0.13(+0.60%) |