Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.22 | 24.22 | 23.32 | 23.57 | 240,371 | -0.62(-2.57%) |
Apr 28, 2022 | 23.45 | 24.19 | 23.22 | 24.19 | 89,247 | +1.02(+4.40%) |
Apr 27, 2022 | 23.90 | 24.02 | 23.17 | 23.17 | 112,495 | -0.73(-3.04%) |
Apr 26, 2022 | 24.91 | 24.91 | 23.86 | 23.90 | 79,223 | -1.05(-4.22%) |
Apr 25, 2022 | 24.99 | 25.00 | 24.57 | 24.95 | 89,716 | -0.14(-0.55%) |
Apr 22, 2022 | 25.66 | 25.83 | 25.04 | 25.09 | 65,828 | -0.54(-2.12%) |
Apr 21, 2022 | 26.31 | 26.50 | 25.58 | 25.63 | 107,976 | -0.44(-1.70%) |
Apr 20, 2022 | 26.21 | 26.69 | 26.06 | 26.08 | 84,443 | -0.08(-0.29%) |
Apr 19, 2022 | 25.76 | 26.34 | 25.76 | 26.15 | 65,362 | +0.50(+1.96%) |
Apr 18, 2022 | 25.64 | 25.82 | 25.41 | 25.65 | 62,917 | -0.01(-0.03%) |
Apr 14, 2022 | 25.87 | 26.10 | 25.59 | 25.66 | 58,488 | -0.14(-0.53%) |
Apr 13, 2022 | 25.02 | 25.84 | 25.02 | 25.80 | 78,936 | +0.83(+3.31%) |
Apr 12, 2022 | 25.23 | 25.47 | 24.85 | 24.97 | 38,461 | -0.03(-0.10%) |
Apr 11, 2022 | 25.17 | 25.43 | 24.89 | 25.00 | 211,254 | -0.19(-0.74%) |
Apr 08, 2022 | 25.39 | 25.51 | 25.16 | 25.18 | 43,326 | -0.31(-1.20%) |
Apr 07, 2022 | 25.58 | 25.75 | 25.19 | 25.49 | 30,364 | -0.16(-0.63%) |
Apr 06, 2022 | 25.69 | 25.85 | 25.55 | 25.65 | 58,020 | -0.23(-0.89%) |
Apr 05, 2022 | 26.61 | 26.61 | 25.77 | 25.88 | 61,583 | -0.30(-1.14%) |
Apr 04, 2022 | 26.85 | 26.85 | 26.11 | 26.18 | 62,897 | -0.57(-2.14%) |
Apr 01, 2022 | 26.59 | 26.82 | 26.44 | 26.75 | 50,185 | +0.24(+0.90%) |
Mar 31, 2022 | 26.73 | 26.86 | 26.39 | 26.51 | 55,921 | -0.21(-0.80%) |
Mar 30, 2022 | 26.95 | 27.03 | 26.56 | 26.73 | 53,570 | -0.22(-0.82%) |
Mar 29, 2022 | 26.26 | 27.05 | 26.26 | 26.95 | 78,390 | +0.82(+3.13%) |
Mar 28, 2022 | 25.91 | 26.15 | 25.69 | 26.13 | 69,626 | +0.14(+0.52%) |
Mar 25, 2022 | 25.75 | 26.08 | 25.68 | 25.99 | 67,634 | +0.32(+1.26%) |
Mar 24, 2022 | 25.63 | 25.80 | 25.54 | 25.67 | 72,450 | +0.10(+0.40%) |
Mar 23, 2022 | 25.79 | 26.19 | 25.49 | 25.57 | 49,541 | -0.35(-1.35%) |
Mar 22, 2022 | 26.01 | 26.28 | 25.75 | 25.92 | 79,445 | +0.09(+0.33%) |
Mar 21, 2022 | 25.71 | 25.98 | 25.60 | 25.83 | 41,921 | +0.00(+0.00%) |
Mar 18, 2022 | 25.43 | 26.23 | 25.43 | 25.83 | 135,665 | +0.19(+0.73%) |
Mar 17, 2022 | 25.19 | 25.65 | 25.15 | 25.64 | 47,399 | +0.32(+1.25%) |
Mar 16, 2022 | 25.43 | 25.47 | 24.89 | 25.33 | 63,236 | +0.07(+0.27%) |
Mar 15, 2022 | 25.29 | 25.44 | 24.97 | 25.26 | 59,283 | -0.07(-0.27%) |
Mar 14, 2022 | 25.67 | 25.78 | 25.20 | 25.33 | 60,025 | -0.22(-0.87%) |
Mar 11, 2022 | 25.98 | 26.03 | 25.53 | 25.55 | 36,836 | -0.33(-1.28%) |
Mar 10, 2022 | 25.67 | 26.00 | 25.88 | 38,213 | -0.09(-0.36%) | |
Mar 09, 2022 | 25.78 | 26.09 | 25.77 | 25.98 | 76,184 | +0.38(+1.50%) |
Mar 08, 2022 | 25.46 | 26.08 | 25.24 | 25.59 | 106,349 | +0.20(+0.77%) |
Mar 07, 2022 | 25.37 | 25.73 | 25.18 | 25.40 | 76,878 | -0.02(-0.07%) |
Mar 04, 2022 | 25.04 | 25.69 | 25.02 | 25.41 | 82,565 | +0.09(+0.37%) |
Mar 03, 2022 | 25.24 | 25.32 | 24.92 | 25.32 | 55,022 | +0.20(+0.78%) |
Mar 02, 2022 | 24.94 | 25.34 | 24.91 | 25.12 | 58,065 | +0.36(+1.45%) |
Mar 01, 2022 | 24.82 | 24.85 | 24.49 | 24.77 | 94,566 | -0.08(-0.31%) |
Feb 28, 2022 | 25.11 | 25.29 | 24.66 | 24.84 | 147,477 | -0.54(-2.12%) |
Feb 25, 2022 | 24.98 | 25.42 | 25.09 | 25.38 | 41,457 | +0.51(+2.06%) |
Feb 24, 2022 | 23.90 | 24.88 | 23.71 | 24.87 | 120,256 | +0.48(+1.96%) |
Feb 23, 2022 | 25.05 | 25.12 | 24.31 | 24.39 | 127,095 | -0.62(-2.49%) |
Feb 22, 2022 | 25.12 | 25.31 | 24.77 | 25.01 | 64,202 | -0.09(-0.37%) |
Feb 18, 2022 | 25.11 | 0 | -0.03(-0.14%) | |||
Feb 17, 2022 | 25.66 | 25.84 | 25.14 | 25.14 | 84,980 | -0.59(-2.29%) |
Feb 16, 2022 | 25.27 | 25.81 | 25.19 | 25.73 | 149,422 | +0.31(+1.21%) |
Feb 15, 2022 | 25.52 | 25.86 | 25.37 | 25.42 | 68,346 | +0.01(+0.03%) |
Feb 14, 2022 | 25.75 | 25.89 | 25.30 | 25.41 | 84,521 | -0.26(-1.03%) |
Feb 11, 2022 | 25.69 | 25.92 | 25.48 | 25.68 | 128,443 | -0.01(-0.03%) |
Feb 10, 2022 | 25.89 | 26.19 | 25.61 | 25.69 | 91,494 | -0.48(-1.82%) |
Feb 09, 2022 | 26.32 | 26.60 | 26.00 | 26.16 | 82,823 | -0.09(-0.32%) |
Feb 08, 2022 | 26.32 | 26.37 | 26.07 | 26.25 | 72,611 | +0.01(+0.03%) |
Feb 07, 2022 | 26.06 | 26.52 | 26.01 | 26.24 | 69,761 | +0.15(+0.56%) |
Feb 04, 2022 | 26.47 | 26.47 | 25.92 | 26.10 | 73,013 | -0.33(-1.26%) |
Feb 03, 2022 | 26.68 | 26.29 | 26.43 | 82,862 | -0.53(-1.96%) | |
Feb 02, 2022 | 27.17 | 27.31 | 26.88 | 26.96 | 91,653 | -0.20(-0.72%) |