Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.78 | 24.93 | 24.37 | 24.42 | 1,552,575 | -0.49(-1.96%) |
Apr 28, 2022 | 24.61 | 24.92 | 24.47 | 24.90 | 1,506,191 | +0.29(+1.20%) |
Apr 27, 2022 | 24.73 | 24.99 | 24.54 | 24.61 | 5,163,078 | -0.18(-0.74%) |
Apr 26, 2022 | 25.47 | 25.55 | 24.78 | 24.79 | 2,313,970 | -0.60(-2.36%) |
Apr 25, 2022 | 25.25 | 25.45 | 24.73 | 25.39 | 1,422,436 | +0.18(+0.73%) |
Apr 22, 2022 | 25.43 | 25.53 | 25.20 | 25.21 | 1,486,420 | -0.17(-0.69%) |
Apr 21, 2022 | 25.25 | 25.55 | 25.18 | 25.38 | 1,611,294 | +0.09(+0.36%) |
Apr 20, 2022 | 24.88 | 25.32 | 24.88 | 25.29 | 1,292,867 | +0.54(+2.19%) |
Apr 19, 2022 | 24.62 | 24.95 | 24.56 | 24.75 | 1,688,912 | +0.19(+0.79%) |
Apr 18, 2022 | 24.65 | 24.71 | 24.43 | 24.55 | 850,550 | -0.10(-0.41%) |
Apr 14, 2022 | 24.70 | 24.76 | 24.51 | 24.66 | 707,626 | +0.02(+0.07%) |
Apr 13, 2022 | 24.55 | 24.77 | 24.44 | 24.64 | 795,537 | +0.02(+0.07%) |
Apr 12, 2022 | 24.46 | 24.80 | 24.46 | 24.62 | 1,608,856 | +0.17(+0.68%) |
Apr 11, 2022 | 24.58 | 24.77 | 24.43 | 24.45 | 1,641,187 | +0.02(+0.08%) |
Apr 08, 2022 | 24.35 | 24.59 | 24.19 | 24.43 | 1,107,682 | +0.13(+0.53%) |
Apr 07, 2022 | 24.22 | 24.41 | 24.10 | 24.31 | 1,344,703 | +0.06(+0.23%) |
Apr 06, 2022 | 23.97 | 24.31 | 23.89 | 24.25 | 1,215,115 | +0.32(+1.35%) |
Apr 05, 2022 | 23.89 | 24.20 | 23.84 | 23.93 | 1,542,824 | -0.03(-0.12%) |
Apr 04, 2022 | 24.05 | 24.10 | 23.70 | 23.96 | 1,067,177 | -0.21(-0.88%) |
Apr 01, 2022 | 23.78 | 24.17 | 23.56 | 24.17 | 1,598,902 | +0.50(+2.10%) |
Mar 31, 2022 | 23.71 | 23.82 | 23.54 | 23.67 | 1,031,297 | -0.08(-0.35%) |
Mar 30, 2022 | 23.89 | 23.92 | 23.50 | 23.75 | 1,080,191 | -0.21(-0.88%) |
Mar 29, 2022 | 23.27 | 23.99 | 23.27 | 23.96 | 2,068,079 | +0.71(+3.05%) |
Mar 28, 2022 | 23.33 | 23.38 | 23.16 | 23.26 | 882,271 | +0.00(+0.00%) |
Mar 25, 2022 | 22.96 | 23.38 | 22.92 | 23.26 | 1,307,029 | +0.29(+1.24%) |
Mar 24, 2022 | 23.02 | 23.12 | 22.86 | 22.97 | 1,228,605 | -0.05(-0.20%) |
Mar 23, 2022 | 23.32 | 23.44 | 22.99 | 23.02 | 1,194,744 | -0.20(-0.87%) |
Mar 22, 2022 | 23.14 | 23.27 | 23.00 | 23.22 | 1,186,931 | +0.12(+0.52%) |
Mar 21, 2022 | 23.52 | 23.63 | 23.07 | 23.10 | 1,768,452 | -0.22(-0.95%) |
Mar 18, 2022 | 23.19 | 23.32 | 22.95 | 23.32 | 3,856,750 | +0.14(+0.60%) |
Mar 17, 2022 | 23.38 | 23.38 | 23.02 | 23.18 | 1,730,679 | -0.06(-0.24%) |
Mar 16, 2022 | 22.89 | 23.39 | 22.67 | 23.24 | 2,727,656 | +0.40(+1.73%) |
Mar 15, 2022 | 22.58 | 22.88 | 22.56 | 22.84 | 1,415,343 | +0.26(+1.14%) |
Mar 14, 2022 | 22.56 | 22.80 | 22.39 | 22.58 | 1,719,774 | +0.18(+0.82%) |
Mar 11, 2022 | 22.92 | 22.96 | 22.37 | 22.40 | 2,259,594 | -0.52(-2.25%) |
Mar 10, 2022 | 23.08 | 23.15 | 22.81 | 22.92 | 2,184,290 | -0.42(-1.81%) |
Mar 09, 2022 | 23.58 | 23.60 | 23.20 | 23.34 | 2,139,320 | +0.29(+1.28%) |
Mar 08, 2022 | 23.68 | 23.88 | 22.66 | 23.04 | 4,589,709 | -0.71(-2.98%) |
Mar 07, 2022 | 24.56 | 24.56 | 23.57 | 23.75 | 4,119,855 | -1.06(-4.27%) |
Mar 04, 2022 | 25.10 | 25.24 | 24.67 | 24.81 | 3,200,323 | -0.64(-2.53%) |
Mar 03, 2022 | 25.25 | 25.66 | 25.19 | 25.46 | 1,358,856 | +0.21(+0.84%) |
Mar 02, 2022 | 24.94 | 25.52 | 24.92 | 25.24 | 2,230,205 | +0.30(+1.21%) |
Mar 01, 2022 | 25.05 | 25.34 | 24.65 | 24.94 | 2,708,853 | -0.10(-0.40%) |
Feb 28, 2022 | 25.16 | 25.18 | 24.80 | 25.04 | 2,256,204 | -0.37(-1.44%) |
Feb 25, 2022 | 24.64 | 25.47 | 24.88 | 25.41 | 2,524,647 | +0.86(+3.50%) |
Feb 24, 2022 | 25.77 | 25.78 | 24.36 | 24.55 | 3,551,677 | -1.46(-5.62%) |
Feb 23, 2022 | 26.02 | 26.15 | 25.92 | 26.01 | 1,644,908 | +0.05(+0.21%) |
Feb 22, 2022 | 26.22 | 26.30 | 25.90 | 25.96 | 2,218,579 | -0.24(-0.91%) |
Feb 18, 2022 | 26.19 | 0 | +0.31(+1.20%) | |||
Feb 17, 2022 | 25.47 | 25.98 | 25.38 | 25.88 | 1,102,057 | +0.37(+1.47%) |
Feb 16, 2022 | 25.66 | 25.87 | 25.35 | 25.51 | 1,118,815 | -0.19(-0.75%) |
Feb 15, 2022 | 25.70 | 25.83 | 25.56 | 25.70 | 1,339,151 | +0.07(+0.29%) |
Feb 14, 2022 | 25.64 | 25.80 | 25.24 | 25.63 | 1,586,335 | +0.11(+0.43%) |
Feb 11, 2022 | 25.56 | 25.72 | 24.63 | 25.52 | 2,271,504 | -0.15(-0.57%) |
Feb 10, 2022 | 25.69 | 25.93 | 25.57 | 25.66 | 1,887,152 | -0.16(-0.64%) |
Feb 09, 2022 | 26.01 | 26.14 | 25.77 | 25.83 | 1,475,999 | -0.18(-0.70%) |
Feb 08, 2022 | 25.94 | 26.10 | 25.80 | 26.01 | 1,864,079 | +0.19(+0.74%) |
Feb 07, 2022 | 25.82 | 25.91 | 25.47 | 25.82 | 1,524,209 | +0.11(+0.43%) |
Feb 04, 2022 | 25.99 | 26.01 | 25.46 | 25.71 | 1,423,184 | -0.40(-1.54%) |
Feb 03, 2022 | 25.98 | 25.91 | 26.11 | 1,717,827 | +0.13(+0.49%) | |
Feb 02, 2022 | 25.61 | 26.02 | 25.48 | 25.98 | 1,476,108 | +0.32(+1.25%) |