Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.00 | 25.23 | 24.70 | 24.72 | 1,334,728 | -0.19(-0.76%) |
Apr 28, 2022 | 24.63 | 24.99 | 24.48 | 24.91 | 1,468,394 | +0.72(+2.96%) |
Apr 27, 2022 | 24.27 | 24.39 | 24.08 | 24.19 | 1,109,563 | -0.13(-0.54%) |
Apr 26, 2022 | 24.80 | 24.90 | 24.32 | 24.32 | 1,558,626 | -0.59(-2.38%) |
Apr 25, 2022 | 24.72 | 24.93 | 24.50 | 24.92 | 1,506,823 | +0.50(+2.04%) |
Apr 22, 2022 | 24.77 | 24.79 | 24.41 | 24.42 | 1,242,754 | -0.49(-1.97%) |
Apr 21, 2022 | 25.37 | 25.45 | 24.88 | 24.91 | 1,126,255 | -0.29(-1.16%) |
Apr 20, 2022 | 25.26 | 25.47 | 25.17 | 25.20 | 1,204,488 | +0.51(+2.06%) |
Apr 19, 2022 | 24.38 | 24.71 | 24.34 | 24.69 | 1,140,137 | +0.29(+1.20%) |
Apr 18, 2022 | 24.25 | 24.52 | 24.23 | 24.40 | 1,110,112 | +0.15(+0.62%) |
Apr 14, 2022 | 24.50 | 24.58 | 24.23 | 24.25 | 845,229 | -0.21(-0.85%) |
Apr 13, 2022 | 24.25 | 24.46 | 24.21 | 24.46 | 1,070,184 | +0.27(+1.13%) |
Apr 12, 2022 | 24.54 | 24.54 | 24.15 | 24.18 | 1,199,856 | -0.34(-1.38%) |
Apr 11, 2022 | 24.44 | 24.74 | 24.37 | 24.52 | 1,426,217 | -0.02(-0.08%) |
Apr 08, 2022 | 24.40 | 24.73 | 24.30 | 24.54 | 1,745,026 | +0.07(+0.27%) |
Apr 07, 2022 | 24.72 | 24.74 | 24.27 | 24.47 | 2,043,721 | -0.80(-3.17%) |
Apr 06, 2022 | 25.19 | 25.42 | 25.17 | 25.28 | 1,397,070 | -0.55(-2.11%) |
Apr 05, 2022 | 26.41 | 26.48 | 25.78 | 25.82 | 1,465,160 | -0.99(-3.69%) |
Apr 04, 2022 | 26.62 | 26.83 | 26.54 | 26.81 | 750,417 | +0.16(+0.60%) |
Apr 01, 2022 | 26.60 | 26.68 | 26.45 | 26.65 | 790,943 | +0.04(+0.14%) |
Mar 31, 2022 | 26.92 | 26.94 | 26.59 | 26.61 | 958,572 | -0.26(-0.98%) |
Mar 30, 2022 | 27.11 | 27.22 | 26.78 | 26.88 | 998,513 | -0.48(-1.76%) |
Mar 29, 2022 | 27.34 | 27.49 | 27.19 | 27.36 | 1,347,553 | +1.27(+4.86%) |
Mar 28, 2022 | 26.27 | 26.32 | 26.01 | 26.09 | 732,680 | -0.22(-0.84%) |
Mar 25, 2022 | 26.28 | 26.35 | 26.15 | 26.31 | 667,217 | -0.04(-0.14%) |
Mar 24, 2022 | 26.29 | 26.40 | 26.06 | 26.35 | 869,523 | +0.10(+0.39%) |
Mar 23, 2022 | 26.46 | 26.55 | 26.24 | 26.25 | 713,767 | -0.13(-0.49%) |
Mar 22, 2022 | 26.40 | 26.48 | 26.30 | 26.38 | 834,269 | +0.26(+0.99%) |
Mar 21, 2022 | 26.24 | 26.31 | 25.98 | 26.12 | 912,436 | -0.08(-0.32%) |
Mar 18, 2022 | 26.01 | 26.20 | 25.85 | 26.20 | 880,679 | +0.07(+0.28%) |
Mar 17, 2022 | 26.14 | 26.14 | 25.83 | 26.13 | 1,041,186 | -0.04(-0.14%) |
Mar 16, 2022 | 25.76 | 26.16 | 25.73 | 26.16 | 1,506,157 | +1.04(+4.12%) |
Mar 15, 2022 | 24.85 | 25.15 | 24.80 | 25.13 | 1,447,552 | +0.46(+1.88%) |
Mar 14, 2022 | 24.80 | 24.99 | 24.60 | 24.66 | 1,202,122 | +0.19(+0.79%) |
Mar 11, 2022 | 25.04 | 25.11 | 24.47 | 24.47 | 1,522,516 | -0.68(-2.69%) |
Mar 10, 2022 | 25.23 | 25.34 | 24.85 | 25.15 | 1,435,866 | -0.08(-0.33%) |
Mar 09, 2022 | 25.07 | 25.37 | 24.98 | 25.23 | 1,317,952 | +0.81(+3.33%) |
Mar 08, 2022 | 24.57 | 24.90 | 24.20 | 24.41 | 2,113,239 | -0.27(-1.09%) |
Mar 07, 2022 | 25.32 | 25.34 | 24.64 | 24.68 | 1,845,752 | -1.23(-4.75%) |
Mar 04, 2022 | 26.26 | 26.43 | 25.66 | 25.91 | 1,948,126 | -0.76(-2.84%) |
Mar 03, 2022 | 27.10 | 27.16 | 26.62 | 26.67 | 1,484,320 | -0.72(-2.63%) |
Mar 02, 2022 | 27.51 | 27.51 | 27.18 | 27.39 | 1,699,841 | -0.19(-0.70%) |
Mar 01, 2022 | 28.14 | 28.21 | 27.47 | 27.59 | 1,406,478 | -0.68(-2.42%) |
Feb 28, 2022 | 28.11 | 28.35 | 28.01 | 28.27 | 1,451,147 | -0.45(-1.58%) |
Feb 25, 2022 | 28.36 | 28.75 | 28.51 | 28.73 | 849,113 | +0.44(+1.57%) |
Feb 24, 2022 | 28.15 | 28.31 | 27.83 | 28.28 | 1,970,532 | -0.18(-0.65%) |
Feb 23, 2022 | 28.97 | 29.04 | 28.42 | 28.47 | 1,051,556 | -0.38(-1.31%) |
Feb 22, 2022 | 29.13 | 29.16 | 28.73 | 28.85 | 1,190,508 | -0.64(-2.16%) |
Feb 18, 2022 | 29.48 | 0 | +0.29(+0.98%) | |||
Feb 17, 2022 | 29.44 | 29.52 | 29.16 | 29.20 | 1,233,441 | -0.38(-1.28%) |
Feb 16, 2022 | 29.60 | 29.74 | 29.36 | 29.58 | 1,661,361 | +0.23(+0.79%) |
Feb 15, 2022 | 29.00 | 29.37 | 29.00 | 29.35 | 1,293,951 | +0.98(+3.46%) |
Feb 14, 2022 | 28.53 | 28.68 | 28.16 | 28.36 | 1,700,999 | +0.18(+0.66%) |
Feb 11, 2022 | 28.46 | 28.61 | 28.15 | 28.18 | 1,085,456 | -0.28(-0.98%) |
Feb 10, 2022 | 28.68 | 29.04 | 28.43 | 28.46 | 1,511,568 | +0.24(+0.85%) |
Feb 09, 2022 | 27.86 | 28.36 | 27.79 | 28.22 | 1,675,060 | +0.83(+3.04%) |
Feb 08, 2022 | 27.37 | 27.42 | 27.25 | 27.38 | 1,143,717 | +0.05(+0.17%) |
Feb 07, 2022 | 27.40 | 27.44 | 27.21 | 27.34 | 1,073,261 | -0.06(-0.20%) |
Feb 04, 2022 | 27.42 | 27.47 | 27.17 | 27.39 | 971,740 | -0.22(-0.80%) |
Feb 03, 2022 | 27.72 | 27.62 | 27.62 | 1,091,550 | +0.07(+0.27%) | |
Feb 02, 2022 | 27.43 | 27.59 | 27.29 | 27.54 | 1,089,022 | +0.55(+2.02%) |