Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.69 | 25.78 | 24.45 | 24.55 | 2,674,859 | -1.18(-4.58%) |
Apr 28, 2022 | 26.22 | 26.23 | 25.54 | 25.73 | 1,864,018 | -0.11(-0.44%) |
Apr 27, 2022 | 25.95 | 26.24 | 25.67 | 25.85 | 1,678,848 | +0.06(+0.22%) |
Apr 26, 2022 | 26.55 | 26.68 | 25.75 | 25.79 | 2,050,253 | -0.95(-3.56%) |
Apr 25, 2022 | 26.34 | 26.85 | 25.83 | 26.74 | 2,431,402 | +0.35(+1.32%) |
Apr 22, 2022 | 26.37 | 26.61 | 26.18 | 26.39 | 2,302,883 | -0.02(-0.07%) |
Apr 21, 2022 | 26.59 | 26.68 | 26.32 | 26.41 | 1,725,155 | -0.02(-0.07%) |
Apr 20, 2022 | 26.18 | 26.53 | 26.04 | 26.43 | 2,062,536 | +0.35(+1.34%) |
Apr 19, 2022 | 25.65 | 26.12 | 25.65 | 26.08 | 1,548,952 | +0.47(+1.84%) |
Apr 18, 2022 | 25.22 | 25.81 | 25.10 | 25.61 | 1,316,359 | +0.39(+1.53%) |
Apr 14, 2022 | 25.33 | 25.65 | 25.21 | 25.22 | 1,668,936 | -0.03(-0.11%) |
Apr 13, 2022 | 25.53 | 25.65 | 24.79 | 25.25 | 2,230,927 | -0.21(-0.81%) |
Apr 12, 2022 | 25.45 | 25.74 | 25.29 | 25.46 | 1,926,458 | +0.10(+0.41%) |
Apr 11, 2022 | 25.09 | 25.70 | 25.09 | 25.36 | 2,229,882 | +0.27(+1.09%) |
Apr 08, 2022 | 24.95 | 25.33 | 24.86 | 25.08 | 1,962,036 | +0.05(+0.19%) |
Apr 07, 2022 | 24.88 | 25.11 | 24.67 | 25.04 | 1,986,499 | +0.15(+0.61%) |
Apr 06, 2022 | 24.58 | 24.94 | 24.46 | 24.88 | 1,941,118 | +0.34(+1.38%) |
Apr 05, 2022 | 24.07 | 24.75 | 24.07 | 24.55 | 2,011,396 | +0.40(+1.64%) |
Apr 04, 2022 | 24.72 | 24.84 | 23.59 | 24.15 | 2,902,069 | -0.69(-2.77%) |
Apr 01, 2022 | 24.63 | 25.01 | 24.60 | 24.84 | 1,792,612 | +0.31(+1.27%) |
Mar 31, 2022 | 24.70 | 24.82 | 24.47 | 24.53 | 1,840,798 | -0.16(-0.65%) |
Mar 30, 2022 | 24.60 | 24.69 | 24.34 | 24.69 | 1,671,801 | +0.02(+0.08%) |
Mar 29, 2022 | 24.75 | 24.86 | 24.47 | 24.67 | 1,530,811 | +0.12(+0.50%) |
Mar 28, 2022 | 24.31 | 24.67 | 24.22 | 24.55 | 1,188,327 | +0.13(+0.54%) |
Mar 25, 2022 | 24.36 | 24.45 | 24.19 | 24.41 | 1,566,578 | +0.08(+0.35%) |
Mar 24, 2022 | 24.26 | 24.55 | 24.13 | 24.33 | 1,852,252 | +0.11(+0.47%) |
Mar 23, 2022 | 24.44 | 24.72 | 24.20 | 24.22 | 1,140,396 | -0.32(-1.31%) |
Mar 22, 2022 | 24.63 | 25.14 | 24.43 | 24.54 | 2,241,992 | +0.06(+0.23%) |
Mar 21, 2022 | 25.20 | 25.28 | 24.40 | 24.48 | 2,156,809 | -0.61(-2.44%) |
Mar 18, 2022 | 24.67 | 25.13 | 24.31 | 25.09 | 7,045,160 | +0.36(+1.45%) |
Mar 17, 2022 | 24.66 | 24.82 | 24.39 | 24.73 | 2,546,632 | +0.03(+0.11%) |
Mar 16, 2022 | 24.47 | 24.86 | 24.23 | 24.71 | 2,981,029 | +0.41(+1.67%) |
Mar 15, 2022 | 24.01 | 24.33 | 23.61 | 24.30 | 2,576,362 | +0.31(+1.30%) |
Mar 14, 2022 | 23.00 | 24.37 | 22.99 | 23.99 | 3,545,630 | +1.14(+4.99%) |
Mar 11, 2022 | 23.56 | 23.56 | 22.75 | 22.85 | 1,942,306 | -0.49(-2.10%) |
Mar 10, 2022 | 23.01 | 22.77 | 23.34 | 2,190,280 | +0.09(+0.41%) | |
Mar 09, 2022 | 22.89 | 23.69 | 22.77 | 23.25 | 2,970,085 | +0.69(+3.05%) |
Mar 08, 2022 | 22.88 | 23.03 | 22.41 | 22.56 | 3,174,988 | -0.24(-1.03%) |
Mar 07, 2022 | 23.82 | 23.87 | 22.71 | 22.79 | 3,516,694 | -1.10(-4.61%) |
Mar 04, 2022 | 24.00 | 24.18 | 23.66 | 23.90 | 2,704,092 | -0.33(-1.35%) |
Mar 03, 2022 | 24.52 | 24.52 | 23.87 | 24.22 | 3,102,933 | -0.13(-0.54%) |
Mar 02, 2022 | 23.66 | 24.43 | 23.63 | 24.35 | 3,363,869 | +0.76(+3.24%) |
Mar 01, 2022 | 23.12 | 23.77 | 22.95 | 23.59 | 2,529,775 | +0.47(+2.02%) |
Feb 28, 2022 | 22.58 | 23.13 | 22.54 | 23.12 | 4,184,006 | +0.30(+1.31%) |
Feb 25, 2022 | 22.22 | 22.84 | 22.27 | 22.82 | 2,460,598 | +0.66(+2.99%) |
Feb 24, 2022 | 21.67 | 22.24 | 21.46 | 22.16 | 2,556,903 | +0.12(+0.55%) |
Feb 23, 2022 | 22.69 | 22.69 | 22.02 | 22.04 | 3,262,411 | -0.65(-2.87%) |
Feb 22, 2022 | 23.19 | 23.24 | 22.61 | 22.69 | 2,318,782 | -0.59(-2.52%) |
Feb 18, 2022 | 23.28 | 0 | -0.08(-0.36%) | |||
Feb 17, 2022 | 23.02 | 23.42 | 22.89 | 23.36 | 1,979,914 | +0.10(+0.44%) |
Feb 16, 2022 | 22.75 | 23.37 | 22.63 | 23.26 | 3,111,351 | +0.48(+2.09%) |
Feb 15, 2022 | 22.93 | 23.28 | 22.74 | 22.79 | 3,115,242 | -0.13(-0.57%) |
Feb 14, 2022 | 22.82 | 23.15 | 22.67 | 22.92 | 3,444,932 | +0.04(+0.16%) |
Feb 11, 2022 | 23.02 | 23.28 | 22.67 | 22.88 | 2,579,805 | -0.06(-0.24%) |
Feb 10, 2022 | 22.84 | 23.29 | 22.80 | 22.94 | 2,695,728 | -0.13(-0.57%) |
Feb 09, 2022 | 22.97 | 23.23 | 22.97 | 23.07 | 2,328,778 | +0.22(+0.98%) |
Feb 08, 2022 | 22.51 | 22.86 | 22.28 | 22.84 | 3,463,453 | +0.37(+1.66%) |
Feb 07, 2022 | 22.39 | 22.64 | 22.36 | 22.47 | 2,239,740 | +0.14(+0.63%) |
Feb 04, 2022 | 22.06 | 22.53 | 21.91 | 22.33 | 2,154,581 | +0.12(+0.55%) |
Feb 03, 2022 | 22.28 | 22.10 | 22.21 | 2,550,837 | -0.18(-0.79%) | |
Feb 02, 2022 | 21.62 | 22.62 | 21.44 | 22.39 | 3,713,524 | +0.76(+3.53%) |