Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.21 | 26.26 | 24.95 | 24.99 | 1,014,590 | -1.30(-4.95%) |
Apr 28, 2022 | 25.59 | 26.33 | 25.44 | 26.30 | 725,240 | +0.73(+2.85%) |
Apr 27, 2022 | 26.63 | 26.63 | 25.55 | 25.57 | 1,179,414 | -0.57(-2.19%) |
Apr 26, 2022 | 26.76 | 26.84 | 26.00 | 26.14 | 1,194,017 | -0.68(-2.55%) |
Apr 25, 2022 | 27.00 | 27.13 | 26.39 | 26.82 | 784,742 | -0.24(-0.87%) |
Apr 22, 2022 | 27.16 | 27.42 | 26.97 | 27.06 | 1,101,692 | -0.10(-0.37%) |
Apr 21, 2022 | 27.21 | 27.35 | 27.00 | 27.16 | 1,034,936 | +0.11(+0.40%) |
Apr 20, 2022 | 27.02 | 27.29 | 26.93 | 27.05 | 976,771 | +0.19(+0.71%) |
Apr 19, 2022 | 26.68 | 27.01 | 26.66 | 26.86 | 808,695 | +0.25(+0.92%) |
Apr 18, 2022 | 26.40 | 26.77 | 26.34 | 26.61 | 887,009 | +0.21(+0.79%) |
Apr 14, 2022 | 26.26 | 26.46 | 26.17 | 26.41 | 615,832 | +0.22(+0.83%) |
Apr 13, 2022 | 25.87 | 26.19 | 25.81 | 26.19 | 889,950 | +0.36(+1.37%) |
Apr 12, 2022 | 25.67 | 26.05 | 25.64 | 25.83 | 1,390,734 | +0.22(+0.85%) |
Apr 11, 2022 | 25.36 | 25.66 | 25.16 | 25.61 | 1,132,896 | +0.25(+1.01%) |
Apr 08, 2022 | 25.20 | 25.50 | 25.09 | 25.36 | 928,532 | +0.15(+0.61%) |
Apr 07, 2022 | 25.21 | 25.29 | 24.96 | 25.20 | 1,289,903 | -0.01(-0.04%) |
Apr 06, 2022 | 24.96 | 25.38 | 24.85 | 25.21 | 1,461,238 | +0.25(+0.98%) |
Apr 05, 2022 | 24.96 | 25.27 | 24.68 | 24.97 | 1,267,765 | -0.08(-0.33%) |
Apr 04, 2022 | 25.27 | 25.27 | 24.82 | 25.05 | 801,731 | -0.15(-0.61%) |
Apr 01, 2022 | 24.74 | 25.26 | 24.73 | 25.20 | 900,353 | +0.59(+2.40%) |
Mar 31, 2022 | 24.43 | 24.92 | 24.43 | 24.61 | 1,268,984 | +0.25(+1.01%) |
Mar 30, 2022 | 24.71 | 24.80 | 24.30 | 24.37 | 300,984 | -0.14(-0.58%) |
Mar 29, 2022 | 24.14 | 24.63 | 24.01 | 24.51 | 953,205 | +0.62(+2.60%) |
Mar 28, 2022 | 23.91 | 23.98 | 23.76 | 23.89 | 407,929 | +0.03(+0.11%) |
Mar 25, 2022 | 23.80 | 23.87 | 23.72 | 23.86 | 405,865 | +0.19(+0.80%) |
Mar 24, 2022 | 23.54 | 23.67 | 23.42 | 23.67 | 366,002 | +0.12(+0.50%) |
Mar 23, 2022 | 23.73 | 23.88 | 23.48 | 23.56 | 271,015 | -0.27(-1.13%) |
Mar 22, 2022 | 23.85 | 24.06 | 23.75 | 23.83 | 502,320 | +0.09(+0.38%) |
Mar 21, 2022 | 23.84 | 24.12 | 23.61 | 23.74 | 219,560 | -0.19(-0.79%) |
Mar 18, 2022 | 23.96 | 23.96 | 23.59 | 23.93 | 1,073,014 | +0.14(+0.61%) |
Mar 17, 2022 | 23.68 | 24.05 | 23.61 | 23.78 | 846,558 | -0.09(-0.38%) |
Mar 16, 2022 | 23.99 | 24.12 | 23.39 | 23.87 | 402,657 | -0.06(-0.26%) |
Mar 15, 2022 | 24.05 | 24.20 | 23.83 | 23.93 | 638,570 | +0.02(+0.08%) |
Mar 14, 2022 | 24.44 | 24.44 | 23.75 | 23.92 | 309,993 | -0.36(-1.48%) |
Mar 11, 2022 | 24.35 | 24.51 | 24.21 | 24.28 | 367,366 | +0.06(+0.26%) |
Mar 10, 2022 | 23.45 | 24.29 | 23.38 | 24.21 | 559,605 | +0.42(+1.78%) |
Mar 09, 2022 | 24.10 | 24.20 | 23.76 | 23.79 | 468,401 | +0.06(+0.27%) |
Mar 08, 2022 | 23.70 | 24.11 | 23.55 | 23.73 | 632,544 | -0.05(-0.19%) |
Mar 07, 2022 | 24.64 | 24.64 | 23.71 | 23.77 | 641,179 | -0.76(-3.08%) |
Mar 04, 2022 | 24.01 | 24.55 | 23.88 | 24.53 | 625,660 | +0.47(+1.94%) |
Mar 03, 2022 | 23.76 | 24.07 | 23.56 | 24.06 | 451,393 | +0.30(+1.25%) |
Mar 02, 2022 | 23.60 | 23.83 | 23.33 | 23.76 | 326,523 | +0.38(+1.62%) |
Mar 01, 2022 | 23.62 | 23.79 | 23.16 | 23.39 | 492,880 | -0.33(-1.40%) |
Feb 28, 2022 | 23.93 | 24.08 | 23.44 | 23.72 | 933,153 | -0.31(-1.27%) |
Feb 25, 2022 | 23.76 | 24.16 | 23.64 | 24.02 | 472,908 | +0.40(+1.67%) |
Feb 24, 2022 | 23.20 | 23.73 | 23.09 | 23.63 | 873,040 | +0.16(+0.69%) |
Feb 23, 2022 | 23.72 | 23.98 | 23.43 | 23.47 | 565,185 | -0.04(-0.15%) |
Feb 22, 2022 | 23.56 | 23.70 | 23.23 | 23.50 | 614,308 | -0.11(-0.46%) |
Feb 18, 2022 | 23.61 | 0 | -0.13(-0.57%) | |||
Feb 17, 2022 | 24.03 | 24.03 | 23.43 | 23.75 | 617,060 | +0.07(+0.30%) |
Feb 16, 2022 | 23.55 | 23.75 | 23.46 | 23.67 | 479,236 | +0.18(+0.77%) |
Feb 15, 2022 | 23.53 | 23.71 | 23.37 | 23.49 | 295,616 | +0.16(+0.69%) |
Feb 14, 2022 | 23.35 | 23.55 | 23.10 | 23.33 | 535,222 | +0.09(+0.39%) |
Feb 11, 2022 | 23.19 | 23.45 | 23.03 | 23.24 | 417,647 | +0.22(+0.98%) |
Feb 10, 2022 | 23.21 | 23.58 | 22.96 | 23.02 | 856,762 | -0.49(-2.07%) |
Feb 09, 2022 | 23.33 | 23.52 | 23.29 | 23.50 | 375,735 | +0.30(+1.28%) |
Feb 08, 2022 | 23.37 | 23.43 | 23.15 | 23.21 | 262,727 | -0.14(-0.62%) |
Feb 07, 2022 | 23.50 | 23.58 | 23.30 | 23.35 | 328,614 | -0.22(-0.92%) |
Feb 04, 2022 | 23.62 | 23.86 | 23.25 | 23.57 | 354,257 | -0.23(-0.98%) |
Feb 03, 2022 | 24.04 | 23.78 | 23.80 | 450,666 | -0.45(-1.85%) | |
Feb 02, 2022 | 24.27 | 24.42 | 24.13 | 24.25 | 907,169 | -0.04(-0.15%) |