Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.03 | 25.08 | 24.96 | 24.99 | 2,093,823 | -0.14(-0.56%) |
Apr 28, 2022 | 25.13 | 25.14 | 25.05 | 25.13 | 1,435,715 | +0.00(+0.00%) |
Apr 27, 2022 | 25.28 | 25.28 | 25.13 | 25.13 | 3,589,754 | -0.10(-0.41%) |
Apr 26, 2022 | 25.27 | 25.28 | 25.20 | 25.23 | 1,811,942 | +0.17(+0.67%) |
Apr 25, 2022 | 25.15 | 25.23 | 25.06 | 25.06 | 4,590,847 | +0.07(+0.30%) |
Apr 22, 2022 | 25.00 | 25.05 | 24.93 | 24.99 | 1,196,701 | -0.05(-0.19%) |
Apr 21, 2022 | 25.15 | 25.15 | 24.96 | 25.03 | 1,794,549 | -0.14(-0.56%) |
Apr 20, 2022 | 25.07 | 25.18 | 25.07 | 25.17 | 2,296,652 | +0.16(+0.64%) |
Apr 19, 2022 | 25.09 | 25.11 | 25.01 | 25.02 | 2,852,988 | -0.18(-0.71%) |
Apr 18, 2022 | 25.26 | 25.26 | 25.17 | 25.19 | 2,226,174 | -0.07(-0.26%) |
Apr 14, 2022 | 25.42 | 25.42 | 25.24 | 25.26 | 1,856,235 | -0.19(-0.74%) |
Apr 13, 2022 | 25.43 | 25.51 | 25.42 | 25.45 | 4,982,073 | +0.03(+0.11%) |
Apr 12, 2022 | 25.46 | 25.47 | 25.39 | 25.42 | 5,282,668 | +0.10(+0.41%) |
Apr 11, 2022 | 25.39 | 25.39 | 25.30 | 25.32 | 2,273,342 | -0.10(-0.41%) |
Apr 08, 2022 | 25.47 | 25.49 | 25.39 | 25.42 | 3,499,051 | -0.15(-0.59%) |
Apr 07, 2022 | 25.61 | 25.62 | 25.53 | 25.57 | 1,851,843 | -0.05(-0.18%) |
Apr 06, 2022 | 25.58 | 25.69 | 25.53 | 25.61 | 4,321,751 | -0.07(-0.26%) |
Apr 05, 2022 | 25.91 | 25.91 | 25.68 | 25.68 | 2,016,124 | -0.26(-1.01%) |
Apr 04, 2022 | 25.97 | 25.97 | 25.88 | 25.94 | 2,836,564 | +0.02(+0.07%) |
Apr 01, 2022 | 25.87 | 25.98 | 25.80 | 25.92 | 2,476,113 | -0.05(-0.18%) |
Mar 31, 2022 | 26.02 | 26.04 | 25.97 | 25.97 | 3,090,522 | +0.00(+0.00%) |
Mar 30, 2022 | 25.87 | 25.98 | 25.85 | 25.97 | 4,407,345 | +0.05(+0.18%) |
Mar 29, 2022 | 25.84 | 25.92 | 25.81 | 25.92 | 1,860,041 | +0.12(+0.47%) |
Mar 28, 2022 | 25.79 | 25.83 | 25.74 | 25.80 | 1,353,855 | +0.07(+0.25%) |
Mar 25, 2022 | 25.89 | 25.89 | 25.70 | 25.74 | 6,313,029 | -0.21(-0.83%) |
Mar 24, 2022 | 25.88 | 25.96 | 25.86 | 25.95 | 1,901,129 | -0.05(-0.18%) |
Mar 23, 2022 | 25.93 | 26.00 | 25.88 | 26.00 | 988,648 | +0.11(+0.43%) |
Mar 22, 2022 | 25.90 | 25.92 | 25.86 | 25.89 | 2,212,852 | -0.07(-0.29%) |
Mar 21, 2022 | 26.10 | 26.11 | 25.95 | 25.96 | 1,293,132 | -0.24(-0.93%) |
Mar 18, 2022 | 26.18 | 26.23 | 26.17 | 26.20 | 1,274,171 | +0.05(+0.18%) |
Mar 17, 2022 | 26.17 | 26.20 | 26.12 | 26.16 | 1,306,604 | +0.04(+0.14%) |
Mar 16, 2022 | 26.11 | 26.13 | 25.95 | 26.12 | 1,858,171 | +0.02(+0.07%) |
Mar 15, 2022 | 26.15 | 26.18 | 26.06 | 26.10 | 2,518,663 | +0.04(+0.14%) |
Mar 14, 2022 | 26.14 | 26.17 | 26.06 | 26.06 | 2,837,402 | -0.23(-0.89%) |
Mar 11, 2022 | 26.29 | 26.32 | 26.28 | 26.30 | 1,977,081 | +0.00(+0.00%) |
Mar 10, 2022 | 26.35 | 26.27 | 26.30 | 4,100,231 | -0.15(-0.57%) | |
Mar 09, 2022 | 26.48 | 26.49 | 26.43 | 26.45 | 2,518,118 | -0.07(-0.28%) |
Mar 08, 2022 | 26.49 | 26.53 | 26.47 | 26.52 | 2,703,408 | -0.10(-0.39%) |
Mar 07, 2022 | 26.70 | 26.73 | 26.61 | 26.62 | 5,298,100 | -0.13(-0.49%) |
Mar 04, 2022 | 26.80 | 26.81 | 26.73 | 26.75 | 1,948,204 | +0.09(+0.35%) |
Mar 03, 2022 | 26.62 | 26.68 | 26.60 | 26.66 | 1,906,198 | +0.08(+0.32%) |
Mar 02, 2022 | 26.77 | 26.77 | 26.58 | 26.58 | 4,094,790 | -0.29(-1.08%) |
Mar 01, 2022 | 26.80 | 26.96 | 26.79 | 26.87 | 2,319,242 | +0.13(+0.49%) |
Feb 28, 2022 | 26.66 | 26.76 | 26.63 | 26.74 | 1,981,226 | +0.20(+0.74%) |
Feb 25, 2022 | 26.52 | 26.54 | 26.48 | 26.54 | 1,748,531 | +0.03(+0.11%) |
Feb 24, 2022 | 26.56 | 26.58 | 26.47 | 26.51 | 5,015,917 | +0.06(+0.21%) |
Feb 23, 2022 | 26.54 | 26.55 | 26.46 | 26.46 | 8,824,168 | -0.10(-0.39%) |
Feb 22, 2022 | 26.55 | 26.59 | 26.54 | 26.56 | 2,119,657 | -0.05(-0.18%) |
Feb 18, 2022 | 26.61 | 0 | +0.06(+0.21%) | |||
Feb 17, 2022 | 26.54 | 26.60 | 26.51 | 26.55 | 3,051,300 | +0.05(+0.18%) |
Feb 16, 2022 | 26.49 | 26.52 | 26.42 | 26.50 | 1,738,879 | +0.05(+0.18%) |
Feb 15, 2022 | 26.48 | 26.52 | 26.46 | 26.46 | 1,351,475 | -0.06(-0.21%) |
Feb 14, 2022 | 26.58 | 26.59 | 26.50 | 26.51 | 1,150,296 | -0.14(-0.52%) |
Feb 11, 2022 | 26.58 | 26.68 | 26.48 | 26.65 | 1,910,566 | +0.19(+0.70%) |
Feb 10, 2022 | 26.65 | 26.67 | 26.47 | 26.47 | 3,928,353 | -0.29(-1.08%) |
Feb 09, 2022 | 26.79 | 26.81 | 26.75 | 26.76 | 2,165,218 | +0.03(+0.10%) |
Feb 08, 2022 | 26.76 | 26.77 | 26.73 | 26.73 | 1,637,499 | -0.08(-0.31%) |
Feb 07, 2022 | 26.80 | 26.83 | 26.76 | 26.81 | 3,224,159 | +0.02(+0.07%) |
Feb 04, 2022 | 26.88 | 26.88 | 26.77 | 26.79 | 2,178,114 | -0.18(-0.66%) |
Feb 03, 2022 | 26.97 | 26.99 | 26.97 | 1,367,076 | -0.08(-0.31%) | |
Feb 02, 2022 | 27.06 | 27.13 | 27.04 | 27.05 | 2,542,399 | +0.03(+0.10%) |