Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.40 | 25.42 | 24.75 | 24.77 | 3,402,219 | -0.71(-2.77%) |
Apr 28, 2022 | 25.27 | 25.54 | 25.03 | 25.47 | 968,262 | +0.42(+1.67%) |
Apr 27, 2022 | 25.11 | 25.28 | 24.91 | 25.05 | 301,473 | +0.01(+0.04%) |
Apr 26, 2022 | 25.14 | 25.38 | 25.04 | 25.04 | 426,970 | -0.12(-0.48%) |
Apr 25, 2022 | 25.37 | 25.37 | 24.66 | 25.16 | 613,106 | -0.44(-1.70%) |
Apr 22, 2022 | 26.03 | 26.10 | 25.57 | 25.60 | 373,138 | -0.58(-2.23%) |
Apr 21, 2022 | 26.68 | 26.69 | 26.14 | 26.18 | 545,132 | -0.37(-1.40%) |
Apr 20, 2022 | 26.58 | 26.67 | 26.43 | 26.56 | 674,949 | +0.19(+0.74%) |
Apr 19, 2022 | 26.19 | 26.41 | 26.19 | 26.36 | 583,215 | +0.16(+0.60%) |
Apr 18, 2022 | 26.28 | 26.33 | 26.12 | 26.20 | 273,853 | -0.01(-0.04%) |
Apr 14, 2022 | 26.15 | 26.37 | 26.15 | 26.21 | 485,823 | +0.03(+0.11%) |
Apr 13, 2022 | 26.23 | 26.25 | 25.97 | 26.18 | 655,875 | +0.10(+0.39%) |
Apr 12, 2022 | 25.99 | 26.19 | 25.99 | 26.08 | 777,874 | +0.13(+0.50%) |
Apr 11, 2022 | 26.18 | 26.18 | 25.93 | 25.95 | 533,769 | -0.27(-1.03%) |
Apr 08, 2022 | 26.18 | 26.27 | 26.01 | 26.22 | 532,819 | +0.13(+0.50%) |
Apr 07, 2022 | 26.05 | 26.10 | 25.81 | 26.09 | 424,267 | +0.11(+0.43%) |
Apr 06, 2022 | 25.82 | 26.05 | 25.75 | 25.98 | 348,303 | +0.17(+0.65%) |
Apr 05, 2022 | 25.93 | 26.17 | 25.75 | 25.81 | 333,006 | -0.09(-0.36%) |
Apr 04, 2022 | 26.01 | 26.01 | 25.75 | 25.91 | 379,449 | -0.05(-0.18%) |
Apr 01, 2022 | 25.65 | 25.97 | 25.65 | 25.95 | 711,598 | +0.26(+1.01%) |
Mar 31, 2022 | 25.80 | 25.96 | 25.67 | 25.69 | 310,946 | -0.12(-0.47%) |
Mar 30, 2022 | 25.71 | 25.83 | 25.69 | 25.81 | 489,615 | +0.12(+0.47%) |
Mar 29, 2022 | 25.52 | 25.69 | 25.34 | 25.69 | 474,090 | +0.19(+0.76%) |
Mar 28, 2022 | 25.44 | 25.51 | 25.29 | 25.50 | 542,452 | -0.08(-0.33%) |
Mar 25, 2022 | 25.15 | 25.58 | 25.15 | 25.58 | 438,530 | +0.45(+1.78%) |
Mar 24, 2022 | 24.98 | 25.14 | 24.97 | 25.13 | 446,975 | +0.25(+1.00%) |
Mar 23, 2022 | 24.87 | 24.96 | 24.80 | 24.88 | 652,233 | +0.08(+0.32%) |
Mar 22, 2022 | 24.76 | 24.85 | 24.64 | 24.81 | 3,516,543 | +0.08(+0.32%) |
Mar 21, 2022 | 24.41 | 24.75 | 24.41 | 24.73 | 276,215 | +0.33(+1.36%) |
Mar 18, 2022 | 24.41 | 24.52 | 24.27 | 24.40 | 373,682 | -0.06(-0.26%) |
Mar 17, 2022 | 24.37 | 24.58 | 24.36 | 24.46 | 552,600 | +0.23(+0.95%) |
Mar 16, 2022 | 24.24 | 24.36 | 23.94 | 24.23 | 1,721,373 | +0.06(+0.23%) |
Mar 15, 2022 | 23.98 | 24.25 | 23.94 | 24.17 | 708,277 | +0.03(+0.11%) |
Mar 14, 2022 | 24.49 | 24.52 | 24.06 | 24.15 | 646,093 | -0.43(-1.76%) |
Mar 11, 2022 | 24.79 | 24.94 | 24.55 | 24.58 | 386,845 | -0.20(-0.82%) |
Mar 10, 2022 | 24.43 | 24.83 | 24.78 | 261,342 | +0.26(+1.05%) | |
Mar 09, 2022 | 24.79 | 24.85 | 24.53 | 24.53 | 501,949 | -0.24(-0.97%) |
Mar 08, 2022 | 24.92 | 25.04 | 24.74 | 24.76 | 567,452 | +0.01(+0.04%) |
Mar 07, 2022 | 24.84 | 25.00 | 24.56 | 24.76 | 486,490 | +0.01(+0.04%) |
Mar 04, 2022 | 24.44 | 24.76 | 24.33 | 24.75 | 285,945 | +0.27(+1.09%) |
Mar 03, 2022 | 24.27 | 24.59 | 24.27 | 24.48 | 250,590 | +0.16(+0.64%) |
Mar 02, 2022 | 24.05 | 24.38 | 24.05 | 24.32 | 370,598 | +0.39(+1.62%) |
Mar 01, 2022 | 24.03 | 24.14 | 23.74 | 23.94 | 469,461 | -0.06(-0.23%) |
Feb 28, 2022 | 23.54 | 24.03 | 23.54 | 23.99 | 500,191 | +0.36(+1.52%) |
Feb 25, 2022 | 23.04 | 23.64 | 23.31 | 23.63 | 725,913 | +0.62(+2.68%) |
Feb 24, 2022 | 22.78 | 23.02 | 22.59 | 23.01 | 490,656 | +0.19(+0.85%) |
Feb 23, 2022 | 23.00 | 23.07 | 22.80 | 22.82 | 437,533 | -0.10(-0.44%) |
Feb 22, 2022 | 23.13 | 23.18 | 22.76 | 22.92 | 446,073 | -0.19(-0.84%) |
Feb 18, 2022 | 23.11 | 0 | -0.15(-0.63%) | |||
Feb 17, 2022 | 23.28 | 23.38 | 23.18 | 23.26 | 205,256 | -0.09(-0.39%) |
Feb 16, 2022 | 23.34 | 23.46 | 23.25 | 23.35 | 495,082 | +0.08(+0.36%) |
Feb 15, 2022 | 23.28 | 23.35 | 23.22 | 23.27 | 233,811 | -0.04(-0.16%) |
Feb 14, 2022 | 23.61 | 23.61 | 23.20 | 23.31 | 429,228 | -0.28(-1.17%) |
Feb 11, 2022 | 23.43 | 23.70 | 23.42 | 23.59 | 486,889 | +0.26(+1.11%) |
Feb 10, 2022 | 23.59 | 23.78 | 23.26 | 23.33 | 328,906 | -0.48(-2.01%) |
Feb 09, 2022 | 23.80 | 23.88 | 23.74 | 23.81 | 235,317 | +0.20(+0.86%) |
Feb 08, 2022 | 23.58 | 23.69 | 23.52 | 23.60 | 289,102 | -0.02(-0.08%) |
Feb 07, 2022 | 23.55 | 23.75 | 23.50 | 23.62 | 212,650 | +0.04(+0.16%) |
Feb 04, 2022 | 23.59 | 23.74 | 23.44 | 23.59 | 208,937 | -0.06(-0.27%) |
Feb 03, 2022 | 23.71 | 23.75 | 23.65 | 253,853 | -0.14(-0.58%) | |
Feb 02, 2022 | 23.56 | 23.83 | 23.56 | 23.79 | 379,351 | +0.19(+0.82%) |