Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.11 | 26.25 | 25.60 | 25.61 | 209,922 | -0.52(-1.99%) |
Apr 28, 2022 | 25.89 | 26.20 | 25.81 | 26.13 | 1,005,225 | +0.91(+3.62%) |
Apr 27, 2022 | 25.22 | 25.36 | 25.14 | 25.22 | 150,147 | +0.30(+1.19%) |
Apr 26, 2022 | 25.27 | 25.27 | 24.92 | 24.92 | 799,949 | -0.66(-2.56%) |
Apr 25, 2022 | 25.39 | 25.58 | 25.24 | 25.58 | 720,538 | +0.08(+0.32%) |
Apr 22, 2022 | 25.82 | 25.87 | 25.49 | 25.50 | 202,179 | -0.30(-1.18%) |
Apr 21, 2022 | 26.25 | 26.25 | 25.80 | 25.80 | 171,122 | -0.09(-0.34%) |
Apr 20, 2022 | 25.97 | 26.00 | 25.85 | 25.89 | 245,931 | -0.02(-0.08%) |
Apr 19, 2022 | 25.64 | 25.93 | 25.62 | 25.91 | 303,395 | +0.39(+1.54%) |
Apr 18, 2022 | 25.49 | 25.65 | 25.46 | 25.52 | 265,147 | -0.09(-0.37%) |
Apr 14, 2022 | 25.78 | 25.83 | 25.61 | 25.61 | 394,281 | -0.03(-0.11%) |
Apr 13, 2022 | 25.43 | 25.66 | 25.43 | 25.64 | 663,248 | +0.42(+1.66%) |
Apr 12, 2022 | 25.40 | 25.44 | 25.16 | 25.22 | 289,831 | -0.33(-1.30%) |
Apr 11, 2022 | 25.69 | 25.73 | 25.53 | 25.55 | 841,237 | -0.19(-0.74%) |
Apr 08, 2022 | 25.70 | 25.83 | 25.70 | 25.74 | 240,837 | -0.03(-0.10%) |
Apr 07, 2022 | 25.67 | 25.87 | 25.58 | 25.77 | 702,492 | -0.05(-0.18%) |
Apr 06, 2022 | 25.83 | 25.91 | 25.70 | 25.81 | 718,687 | -0.33(-1.27%) |
Apr 05, 2022 | 26.27 | 26.29 | 26.10 | 26.14 | 340,280 | -0.51(-1.93%) |
Apr 04, 2022 | 26.48 | 26.68 | 26.45 | 26.66 | 537,468 | +0.26(+0.97%) |
Apr 01, 2022 | 26.35 | 26.46 | 26.24 | 26.40 | 117,507 | +0.31(+1.19%) |
Mar 31, 2022 | 26.31 | 26.31 | 26.07 | 26.09 | 233,401 | -0.29(-1.10%) |
Mar 30, 2022 | 26.51 | 26.60 | 26.29 | 26.38 | 240,973 | -0.47(-1.76%) |
Mar 29, 2022 | 26.79 | 26.92 | 26.66 | 26.85 | 358,515 | +0.30(+1.15%) |
Mar 28, 2022 | 26.50 | 26.57 | 26.36 | 26.55 | 155,590 | -0.05(-0.20%) |
Mar 25, 2022 | 26.54 | 26.61 | 26.40 | 26.60 | 226,649 | -0.04(-0.15%) |
Mar 24, 2022 | 26.45 | 26.65 | 26.42 | 26.64 | 137,139 | +0.50(+1.91%) |
Mar 23, 2022 | 26.21 | 26.30 | 26.13 | 26.14 | 229,784 | -0.08(-0.31%) |
Mar 22, 2022 | 26.12 | 26.26 | 26.12 | 26.23 | 55,177 | +0.34(+1.31%) |
Mar 21, 2022 | 25.87 | 25.93 | 25.79 | 25.89 | 189,705 | +0.07(+0.29%) |
Mar 18, 2022 | 25.56 | 25.84 | 25.56 | 25.81 | 172,354 | +0.43(+1.71%) |
Mar 17, 2022 | 25.26 | 25.40 | 25.19 | 25.38 | 476,572 | +0.20(+0.78%) |
Mar 16, 2022 | 24.93 | 25.18 | 24.79 | 25.18 | 184,259 | +0.62(+2.53%) |
Mar 15, 2022 | 24.24 | 24.61 | 24.20 | 24.56 | 648,163 | +0.43(+1.79%) |
Mar 14, 2022 | 24.21 | 24.31 | 24.06 | 24.13 | 505,615 | +0.21(+0.88%) |
Mar 11, 2022 | 24.28 | 24.28 | 23.90 | 23.92 | 267,406 | -0.14(-0.56%) |
Mar 10, 2022 | 24.12 | 23.96 | 24.05 | 258,020 | -0.03(-0.11%) | |
Mar 09, 2022 | 23.89 | 24.11 | 23.80 | 24.08 | 734,104 | +0.68(+2.92%) |
Mar 08, 2022 | 23.53 | 23.75 | 23.28 | 23.40 | 1,234,875 | -0.28(-1.17%) |
Mar 07, 2022 | 24.03 | 24.05 | 23.64 | 23.68 | 504,253 | -0.76(-3.10%) |
Mar 04, 2022 | 24.51 | 24.51 | 24.31 | 24.43 | 1,209,826 | -0.47(-1.87%) |
Mar 03, 2022 | 25.06 | 25.06 | 24.81 | 24.90 | 915,382 | -0.11(-0.46%) |
Mar 02, 2022 | 24.92 | 25.06 | 24.85 | 25.02 | 157,752 | +0.24(+0.96%) |
Mar 01, 2022 | 25.18 | 25.19 | 24.72 | 24.78 | 382,872 | -0.39(-1.56%) |
Feb 28, 2022 | 25.27 | 25.41 | 25.08 | 25.17 | 259,247 | -0.37(-1.43%) |
Feb 25, 2022 | 25.18 | 25.55 | 25.27 | 25.54 | 214,896 | +0.58(+2.33%) |
Feb 24, 2022 | 24.49 | 24.98 | 24.43 | 24.95 | 727,759 | -0.05(-0.22%) |
Feb 23, 2022 | 25.40 | 25.40 | 24.95 | 25.01 | 141,471 | -0.24(-0.96%) |
Feb 22, 2022 | 25.33 | 25.49 | 25.16 | 25.25 | 280,583 | -0.22(-0.85%) |
Feb 18, 2022 | 25.47 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 25.69 | 25.70 | 25.47 | 25.47 | 212,984 | -0.51(-1.98%) |
Feb 16, 2022 | 25.86 | 26.03 | 25.83 | 25.98 | 128,258 | -0.03(-0.13%) |
Feb 15, 2022 | 25.89 | 26.04 | 25.88 | 26.02 | 121,015 | +0.30(+1.18%) |
Feb 14, 2022 | 25.73 | 25.77 | 25.55 | 25.71 | 477,415 | +0.03(+0.11%) |
Feb 11, 2022 | 25.98 | 26.07 | 25.59 | 25.68 | 107,415 | -0.37(-1.40%) |
Feb 10, 2022 | 26.13 | 26.29 | 25.98 | 26.05 | 171,919 | -0.26(-0.98%) |
Feb 09, 2022 | 26.21 | 26.31 | 26.19 | 26.31 | 97,773 | +0.35(+1.36%) |
Feb 08, 2022 | 25.81 | 26.00 | 25.81 | 25.96 | 63,210 | +0.20(+0.79%) |
Feb 07, 2022 | 25.79 | 25.87 | 25.72 | 25.75 | 116,064 | +0.04(+0.16%) |
Feb 04, 2022 | 25.63 | 25.83 | 25.56 | 25.71 | 356,300 | +0.23(+0.90%) |
Feb 03, 2022 | 25.62 | 25.76 | 25.46 | 25.48 | 414,814 | -0.43(-1.64%) |
Feb 02, 2022 | 25.89 | 25.95 | 25.79 | 25.91 | 300,571 | +0.36(+1.40%) |