Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.29 | 25.47 | 24.89 | 24.94 | 264,110 | -0.07(-0.28%) |
Apr 28, 2022 | 24.94 | 25.02 | 24.61 | 25.01 | 151,702 | +0.35(+1.42%) |
Apr 27, 2022 | 24.65 | 24.84 | 24.56 | 24.65 | 157,501 | +0.19(+0.77%) |
Apr 26, 2022 | 25.01 | 25.01 | 24.47 | 24.47 | 166,720 | -0.66(-2.61%) |
Apr 25, 2022 | 25.17 | 25.22 | 24.65 | 25.12 | 268,621 | -0.30(-1.20%) |
Apr 22, 2022 | 25.73 | 25.84 | 25.40 | 25.43 | 139,478 | -0.21(-0.82%) |
Apr 21, 2022 | 26.18 | 26.20 | 25.59 | 25.64 | 191,209 | -0.52(-1.97%) |
Apr 20, 2022 | 26.22 | 26.22 | 26.02 | 26.15 | 138,774 | -0.16(-0.62%) |
Apr 19, 2022 | 26.36 | 26.39 | 26.22 | 26.32 | 169,522 | -0.19(-0.71%) |
Apr 18, 2022 | 26.65 | 26.69 | 26.46 | 26.50 | 133,357 | -0.05(-0.18%) |
Apr 14, 2022 | 26.48 | 26.67 | 26.48 | 26.55 | 119,976 | +0.07(+0.27%) |
Apr 13, 2022 | 26.34 | 26.52 | 26.26 | 26.48 | 117,564 | +0.26(+0.98%) |
Apr 12, 2022 | 26.50 | 26.50 | 26.18 | 26.22 | 142,077 | -0.14(-0.53%) |
Apr 11, 2022 | 26.69 | 26.69 | 26.36 | 26.36 | 183,450 | -0.61(-2.26%) |
Apr 08, 2022 | 26.65 | 27.01 | 26.60 | 26.97 | 126,317 | +0.40(+1.50%) |
Apr 07, 2022 | 26.83 | 26.83 | 26.46 | 26.57 | 146,982 | -0.33(-1.22%) |
Apr 06, 2022 | 26.86 | 27.02 | 26.73 | 26.90 | 194,370 | +0.05(+0.17%) |
Apr 05, 2022 | 27.35 | 27.42 | 26.83 | 26.86 | 334,670 | -0.59(-2.13%) |
Apr 04, 2022 | 27.30 | 27.48 | 27.28 | 27.44 | 201,026 | +0.30(+1.11%) |
Apr 01, 2022 | 26.79 | 27.14 | 26.79 | 27.14 | 181,060 | +0.53(+2.01%) |
Mar 31, 2022 | 26.79 | 26.79 | 26.58 | 26.61 | 307,654 | -0.12(-0.43%) |
Mar 30, 2022 | 26.42 | 26.91 | 26.42 | 26.72 | 178,860 | +0.49(+1.86%) |
Mar 29, 2022 | 26.44 | 26.58 | 26.07 | 26.23 | 427,407 | +0.09(+0.35%) |
Mar 28, 2022 | 26.19 | 26.19 | 25.96 | 26.14 | 185,343 | -0.16(-0.62%) |
Mar 25, 2022 | 26.02 | 26.33 | 26.01 | 26.30 | 176,891 | +0.28(+1.07%) |
Mar 24, 2022 | 26.07 | 26.07 | 25.84 | 26.02 | 178,704 | -0.05(-0.18%) |
Mar 23, 2022 | 25.93 | 26.21 | 25.92 | 26.07 | 229,134 | +0.07(+0.27%) |
Mar 22, 2022 | 25.96 | 26.12 | 25.91 | 26.00 | 204,721 | +0.30(+1.17%) |
Mar 21, 2022 | 26.00 | 26.07 | 25.56 | 25.70 | 206,307 | -0.37(-1.42%) |
Mar 18, 2022 | 25.58 | 26.07 | 25.54 | 26.07 | 247,984 | +0.44(+1.72%) |
Mar 17, 2022 | 25.42 | 25.68 | 25.40 | 25.63 | 326,965 | +1.02(+4.15%) |
Mar 16, 2022 | 24.05 | 24.61 | 24.03 | 24.61 | 262,888 | +1.28(+5.47%) |
Mar 15, 2022 | 23.63 | 23.66 | 23.22 | 23.33 | 1,078,643 | -0.46(-1.95%) |
Mar 14, 2022 | 24.24 | 24.26 | 23.70 | 23.80 | 267,762 | -0.60(-2.47%) |
Mar 11, 2022 | 24.91 | 24.92 | 24.35 | 24.40 | 235,286 | -0.39(-1.59%) |
Mar 10, 2022 | 24.72 | 24.84 | 24.56 | 24.79 | 190,225 | -0.02(-0.09%) |
Mar 09, 2022 | 24.75 | 24.93 | 24.62 | 24.82 | 237,067 | +0.51(+2.10%) |
Mar 08, 2022 | 24.38 | 24.55 | 24.17 | 24.31 | 271,874 | +0.07(+0.29%) |
Mar 07, 2022 | 24.68 | 24.84 | 24.24 | 24.24 | 389,650 | -0.60(-2.43%) |
Mar 04, 2022 | 25.14 | 25.18 | 24.66 | 24.84 | 465,864 | -0.44(-1.74%) |
Mar 03, 2022 | 25.31 | 25.49 | 25.07 | 25.28 | 324,200 | +0.02(+0.09%) |
Mar 02, 2022 | 25.51 | 25.55 | 25.24 | 25.26 | 442,791 | -0.25(-0.99%) |
Mar 01, 2022 | 26.00 | 26.00 | 25.42 | 25.51 | 488,324 | -0.53(-2.03%) |
Feb 28, 2022 | 25.88 | 26.09 | 25.76 | 26.04 | 681,029 | -0.90(-3.33%) |
Feb 25, 2022 | 26.71 | 26.96 | 26.71 | 26.94 | 445,122 | +0.30(+1.12%) |
Feb 24, 2022 | 25.93 | 26.64 | 25.83 | 26.64 | 700,261 | -0.71(-2.61%) |
Feb 23, 2022 | 27.81 | 27.81 | 27.31 | 27.35 | 256,633 | -0.44(-1.57%) |
Feb 22, 2022 | 28.04 | 28.04 | 27.56 | 27.79 | 327,596 | -0.53(-1.87%) |
Feb 18, 2022 | 28.32 | 0 | +0.05(+0.16%) | |||
Feb 17, 2022 | 28.62 | 28.62 | 28.21 | 28.27 | 199,080 | -0.48(-1.68%) |
Feb 16, 2022 | 28.50 | 28.80 | 28.48 | 28.76 | 171,292 | +0.30(+1.05%) |
Feb 15, 2022 | 28.36 | 28.50 | 28.32 | 28.46 | 161,518 | +0.37(+1.31%) |
Feb 14, 2022 | 28.39 | 28.39 | 28.02 | 28.09 | 208,409 | -0.41(-1.45%) |
Feb 11, 2022 | 28.82 | 28.91 | 28.44 | 28.50 | 292,937 | -0.16(-0.56%) |
Feb 10, 2022 | 28.82 | 29.08 | 28.64 | 28.66 | 206,333 | -0.21(-0.72%) |
Feb 09, 2022 | 28.78 | 28.87 | 28.76 | 28.87 | 175,589 | +0.25(+0.88%) |
Feb 08, 2022 | 28.50 | 28.64 | 28.41 | 28.62 | 192,781 | +0.23(+0.81%) |
Feb 07, 2022 | 28.32 | 28.48 | 28.28 | 28.39 | 192,786 | +0.07(+0.24%) |
Feb 04, 2022 | 28.25 | 28.43 | 28.07 | 28.32 | 278,771 | +0.07(+0.24%) |
Feb 03, 2022 | 28.46 | 28.20 | 28.25 | 198,365 | -0.23(-0.81%) | |
Feb 02, 2022 | 28.53 | 28.53 | 28.29 | 28.48 | 197,173 | +0.02(+0.08%) |