Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.60 | 24.64 | 23.90 | 23.91 | 2,717,760 | -0.81(-3.28%) |
Apr 28, 2022 | 24.50 | 24.93 | 24.43 | 24.72 | 1,622,265 | +0.32(+1.30%) |
Apr 27, 2022 | 24.63 | 24.82 | 24.40 | 24.40 | 1,728,607 | -0.30(-1.22%) |
Apr 26, 2022 | 25.02 | 25.18 | 24.68 | 24.71 | 2,256,138 | -0.39(-1.55%) |
Apr 25, 2022 | 24.94 | 25.18 | 24.61 | 25.10 | 1,944,266 | +0.00(+0.00%) |
Apr 22, 2022 | 25.40 | 25.45 | 25.07 | 25.10 | 1,348,856 | -0.31(-1.22%) |
Apr 21, 2022 | 25.68 | 25.84 | 25.38 | 25.41 | 1,175,884 | -0.21(-0.84%) |
Apr 20, 2022 | 25.25 | 25.73 | 25.18 | 25.62 | 1,550,016 | +0.59(+2.35%) |
Apr 19, 2022 | 25.33 | 25.44 | 24.98 | 25.03 | 1,941,474 | -0.30(-1.19%) |
Apr 18, 2022 | 25.39 | 25.60 | 25.26 | 25.33 | 1,130,251 | -0.09(-0.34%) |
Apr 14, 2022 | 25.54 | 25.74 | 25.36 | 25.42 | 1,726,277 | -0.02(-0.06%) |
Apr 13, 2022 | 25.40 | 25.72 | 25.35 | 25.44 | 1,832,655 | +0.07(+0.28%) |
Apr 12, 2022 | 25.16 | 25.45 | 25.10 | 25.37 | 1,272,017 | +0.28(+1.11%) |
Apr 11, 2022 | 24.98 | 25.23 | 24.89 | 25.09 | 1,209,001 | +0.17(+0.67%) |
Apr 08, 2022 | 24.94 | 25.08 | 24.83 | 24.92 | 1,469,170 | -0.01(-0.03%) |
Apr 07, 2022 | 25.27 | 25.32 | 24.88 | 24.93 | 2,074,423 | -0.28(-1.11%) |
Apr 06, 2022 | 25.22 | 25.25 | 25.01 | 25.21 | 1,399,914 | -0.02(-0.06%) |
Apr 05, 2022 | 25.52 | 25.67 | 25.19 | 25.22 | 1,296,439 | -0.25(-0.97%) |
Apr 04, 2022 | 25.47 | 25.53 | 25.04 | 25.47 | 1,652,596 | -0.03(-0.12%) |
Apr 01, 2022 | 25.33 | 25.59 | 25.15 | 25.50 | 1,622,376 | +0.20(+0.79%) |
Mar 31, 2022 | 25.31 | 25.57 | 25.27 | 25.30 | 1,727,494 | -0.08(-0.31%) |
Mar 30, 2022 | 25.63 | 25.69 | 25.33 | 25.38 | 2,551,102 | -0.31(-1.21%) |
Mar 29, 2022 | 25.29 | 25.70 | 25.16 | 25.69 | 2,815,027 | +0.59(+2.36%) |
Mar 28, 2022 | 25.04 | 25.26 | 24.93 | 25.10 | 2,864,157 | +0.02(+0.09%) |
Mar 25, 2022 | 24.64 | 25.11 | 24.64 | 25.08 | 3,924,203 | +0.45(+1.81%) |
Mar 24, 2022 | 24.31 | 24.91 | 24.27 | 24.63 | 4,235,227 | -0.31(-1.25%) |
Mar 23, 2022 | 24.99 | 25.06 | 24.81 | 24.94 | 1,368,422 | -0.06(-0.25%) |
Mar 22, 2022 | 24.86 | 25.05 | 24.79 | 25.01 | 1,564,799 | +0.24(+0.98%) |
Mar 21, 2022 | 24.76 | 24.80 | 24.64 | 24.76 | 1,386,415 | +0.08(+0.32%) |
Mar 18, 2022 | 24.62 | 24.76 | 24.51 | 24.68 | 2,780,902 | -0.10(-0.41%) |
Mar 17, 2022 | 24.51 | 24.85 | 24.45 | 24.79 | 1,631,272 | +0.16(+0.67%) |
Mar 16, 2022 | 24.45 | 24.71 | 24.20 | 24.62 | 2,006,761 | +0.26(+1.06%) |
Mar 15, 2022 | 24.55 | 24.65 | 24.20 | 24.36 | 1,888,229 | -0.11(-0.45%) |
Mar 14, 2022 | 24.83 | 24.88 | 24.24 | 24.47 | 1,303,794 | -0.16(-0.67%) |
Mar 11, 2022 | 24.41 | 24.83 | 24.37 | 24.64 | 1,595,553 | +0.20(+0.83%) |
Mar 10, 2022 | 24.21 | 24.50 | 23.98 | 24.44 | 1,889,953 | +0.09(+0.35%) |
Mar 09, 2022 | 24.83 | 24.91 | 24.33 | 24.35 | 2,396,879 | -0.08(-0.32%) |
Mar 08, 2022 | 24.45 | 24.87 | 24.38 | 24.43 | 1,626,277 | -0.05(-0.22%) |
Mar 07, 2022 | 24.76 | 24.81 | 24.47 | 24.48 | 2,854,738 | -0.34(-1.35%) |
Mar 04, 2022 | 24.64 | 24.83 | 24.45 | 24.82 | 1,211,588 | -0.05(-0.19%) |
Mar 03, 2022 | 24.99 | 25.06 | 24.64 | 24.86 | 1,378,711 | -0.06(-0.25%) |
Mar 02, 2022 | 24.52 | 25.00 | 24.47 | 24.93 | 1,612,345 | +0.49(+2.01%) |
Mar 01, 2022 | 24.79 | 24.79 | 24.09 | 24.44 | 1,714,353 | -0.38(-1.54%) |
Feb 28, 2022 | 24.50 | 24.88 | 24.32 | 24.82 | 2,369,209 | +0.10(+0.41%) |
Feb 25, 2022 | 24.37 | 24.78 | 24.47 | 24.72 | 2,260,471 | +0.44(+1.80%) |
Feb 24, 2022 | 23.43 | 24.41 | 23.24 | 24.28 | 2,503,980 | +0.37(+1.57%) |
Feb 23, 2022 | 24.29 | 24.45 | 23.87 | 23.90 | 1,976,243 | -0.27(-1.10%) |
Feb 22, 2022 | 24.64 | 24.68 | 23.94 | 24.17 | 2,634,090 | -0.68(-2.73%) |
Feb 18, 2022 | 24.85 | 0 | +0.03(+0.13%) | |||
Feb 17, 2022 | 25.11 | 25.22 | 24.74 | 24.82 | 1,754,309 | -0.38(-1.52%) |
Feb 16, 2022 | 24.92 | 25.34 | 24.85 | 25.20 | 1,881,750 | +0.30(+1.19%) |
Feb 15, 2022 | 24.67 | 24.93 | 24.61 | 24.90 | 1,559,432 | +0.46(+1.89%) |
Feb 14, 2022 | 24.54 | 24.67 | 24.23 | 24.44 | 1,827,875 | +0.02(+0.06%) |
Feb 11, 2022 | 24.44 | 24.82 | 24.18 | 24.43 | 2,538,187 | +0.00(+0.00%) |
Feb 10, 2022 | 24.80 | 25.19 | 24.32 | 24.43 | 2,850,078 | -0.37(-1.51%) |
Feb 09, 2022 | 24.43 | 24.92 | 24.33 | 24.80 | 3,027,141 | +0.80(+3.32%) |
Feb 08, 2022 | 24.09 | 24.19 | 23.82 | 24.01 | 1,872,461 | -0.09(-0.36%) |
Feb 07, 2022 | 24.06 | 24.28 | 23.95 | 24.09 | 1,488,330 | +0.06(+0.26%) |
Feb 04, 2022 | 23.90 | 24.12 | 23.61 | 24.03 | 4,811,266 | -0.02(-0.07%) |
Feb 03, 2022 | 24.21 | 23.97 | 24.04 | 2,093,852 | -0.32(-1.31%) | |
Feb 02, 2022 | 24.46 | 24.54 | 24.18 | 24.36 | 2,231,451 | -0.09(-0.38%) |