Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.51 | 23.72 | 22.72 | 22.76 | 1,438,349 | -0.86(-3.64%) |
Apr 28, 2022 | 23.79 | 23.86 | 22.98 | 23.62 | 1,662,705 | +0.14(+0.60%) |
Apr 27, 2022 | 23.48 | 23.69 | 23.30 | 23.48 | 1,930,458 | +0.06(+0.26%) |
Apr 26, 2022 | 23.75 | 24.06 | 23.37 | 23.42 | 1,662,820 | -0.56(-2.34%) |
Apr 25, 2022 | 24.05 | 24.14 | 23.26 | 23.98 | 1,396,380 | -0.10(-0.42%) |
Apr 22, 2022 | 24.24 | 24.63 | 24.04 | 24.08 | 1,414,160 | -0.31(-1.27%) |
Apr 21, 2022 | 25.22 | 25.28 | 24.23 | 24.39 | 1,505,529 | -0.67(-2.67%) |
Apr 20, 2022 | 25.52 | 25.60 | 24.88 | 25.06 | 939,066 | -0.43(-1.69%) |
Apr 19, 2022 | 24.98 | 25.67 | 24.98 | 25.49 | 1,019,604 | +0.45(+1.80%) |
Apr 18, 2022 | 25.09 | 25.43 | 24.96 | 25.04 | 756,812 | -0.18(-0.71%) |
Apr 14, 2022 | 25.53 | 25.66 | 25.21 | 25.22 | 582,273 | -0.15(-0.59%) |
Apr 13, 2022 | 24.98 | 25.42 | 24.80 | 25.37 | 680,646 | +0.40(+1.60%) |
Apr 12, 2022 | 25.50 | 25.65 | 24.92 | 24.97 | 1,050,111 | -0.48(-1.89%) |
Apr 11, 2022 | 25.38 | 25.83 | 25.29 | 25.45 | 931,604 | -0.01(-0.04%) |
Apr 08, 2022 | 25.03 | 25.56 | 24.78 | 25.46 | 954,981 | +0.51(+2.04%) |
Apr 07, 2022 | 25.09 | 25.21 | 24.73 | 24.95 | 1,420,297 | -0.01(-0.04%) |
Apr 06, 2022 | 25.10 | 25.25 | 24.89 | 24.96 | 1,316,388 | -0.39(-1.54%) |
Apr 05, 2022 | 25.76 | 25.95 | 25.24 | 25.35 | 863,748 | -0.52(-2.01%) |
Apr 04, 2022 | 25.95 | 26.08 | 25.66 | 25.87 | 810,595 | -0.08(-0.31%) |
Apr 01, 2022 | 25.67 | 26.02 | 25.53 | 25.95 | 1,113,123 | +0.44(+1.72%) |
Mar 31, 2022 | 25.76 | 26.03 | 25.50 | 25.51 | 1,122,489 | -0.40(-1.54%) |
Mar 30, 2022 | 26.24 | 26.46 | 25.47 | 25.91 | 1,051,469 | -0.52(-1.97%) |
Mar 29, 2022 | 26.30 | 26.47 | 25.74 | 26.43 | 1,674,033 | +0.55(+2.13%) |
Mar 28, 2022 | 25.81 | 25.96 | 25.66 | 25.88 | 893,181 | +0.00(+0.00%) |
Mar 25, 2022 | 25.85 | 26.03 | 25.67 | 25.88 | 1,050,237 | +0.03(+0.12%) |
Mar 24, 2022 | 25.84 | 26.13 | 25.54 | 25.85 | 2,258,276 | +0.60(+2.38%) |
Mar 23, 2022 | 25.39 | 25.62 | 25.09 | 25.25 | 1,223,225 | -0.31(-1.21%) |
Mar 22, 2022 | 25.28 | 25.71 | 25.25 | 25.56 | 731,225 | +0.42(+1.67%) |
Mar 21, 2022 | 25.37 | 25.49 | 24.87 | 25.14 | 1,119,423 | -0.17(-0.67%) |
Mar 18, 2022 | 25.06 | 25.34 | 24.96 | 25.31 | 1,830,906 | -0.06(-0.24%) |
Mar 17, 2022 | 25.15 | 25.44 | 25.02 | 25.37 | 597,322 | +0.06(+0.24%) |
Mar 16, 2022 | 24.90 | 25.43 | 24.84 | 25.31 | 934,786 | +0.56(+2.26%) |
Mar 15, 2022 | 24.40 | 24.93 | 24.40 | 24.75 | 1,027,549 | +0.39(+1.60%) |
Mar 14, 2022 | 24.29 | 24.69 | 24.25 | 24.36 | 775,625 | +0.14(+0.58%) |
Mar 11, 2022 | 24.29 | 24.61 | 24.16 | 24.22 | 722,266 | +0.01(+0.04%) |
Mar 10, 2022 | 24.39 | 24.39 | 23.91 | 24.21 | 1,046,822 | -0.36(-1.47%) |
Mar 09, 2022 | 24.14 | 24.58 | 24.01 | 24.57 | 2,911,721 | +0.90(+3.80%) |
Mar 08, 2022 | 23.40 | 24.13 | 23.05 | 23.67 | 3,784,386 | +0.44(+1.89%) |
Mar 07, 2022 | 23.94 | 24.05 | 23.00 | 23.23 | 3,394,234 | -0.77(-3.21%) |
Mar 04, 2022 | 24.81 | 25.01 | 23.82 | 24.00 | 2,086,293 | -1.10(-4.38%) |
Mar 03, 2022 | 26.24 | 26.25 | 24.92 | 25.10 | 1,980,584 | -0.97(-3.72%) |
Mar 02, 2022 | 25.27 | 26.34 | 25.27 | 26.07 | 1,264,541 | +0.93(+3.70%) |
Mar 01, 2022 | 25.87 | 25.93 | 25.00 | 25.14 | 1,466,255 | -0.64(-2.48%) |
Feb 28, 2022 | 25.73 | 26.62 | 25.52 | 25.78 | 1,690,131 | -0.39(-1.49%) |
Feb 25, 2022 | 26.24 | 26.41 | 25.85 | 26.17 | 740,770 | +0.15(+0.58%) |
Feb 24, 2022 | 25.07 | 26.05 | 24.90 | 26.02 | 1,195,759 | +0.19(+0.74%) |
Feb 23, 2022 | 26.09 | 26.33 | 25.80 | 25.83 | 805,579 | -0.22(-0.84%) |
Feb 22, 2022 | 26.30 | 26.70 | 25.89 | 26.05 | 1,022,338 | -0.50(-1.88%) |
Feb 18, 2022 | 26.55 | 0 | -1.59(-5.65%) | |||
Feb 17, 2022 | 28.14 | 28.53 | 28.06 | 28.14 | 1,403,512 | -0.85(-2.93%) |
Feb 16, 2022 | 28.34 | 29.08 | 28.34 | 28.99 | 1,135,799 | +0.52(+1.83%) |
Feb 15, 2022 | 27.92 | 28.53 | 27.74 | 28.47 | 999,599 | +0.79(+2.85%) |
Feb 14, 2022 | 27.84 | 28.09 | 27.43 | 27.68 | 798,499 | -0.20(-0.72%) |
Feb 11, 2022 | 28.30 | 28.56 | 27.76 | 27.88 | 854,040 | -0.39(-1.38%) |
Feb 10, 2022 | 28.55 | 29.07 | 28.23 | 28.27 | 977,277 | -0.59(-2.04%) |
Feb 09, 2022 | 28.45 | 29.06 | 28.42 | 28.86 | 911,339 | +0.52(+1.83%) |
Feb 08, 2022 | 28.52 | 28.52 | 28.09 | 28.34 | 901,560 | +0.04(+0.14%) |
Feb 07, 2022 | 27.65 | 28.43 | 27.57 | 28.30 | 758,972 | +0.64(+2.31%) |
Feb 04, 2022 | 27.67 | 27.89 | 27.33 | 27.66 | 535,176 | -0.07(-0.25%) |
Feb 03, 2022 | 27.39 | 27.73 | 867,681 | -0.03(-0.11%) | ||
Feb 02, 2022 | 27.65 | 27.86 | 27.41 | 27.76 | 616,139 | +0.23(+0.84%) |