Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.98 | 26.52 | 23.64 | 23.78 | 2,005,650 | -2.46(-9.37%) |
Apr 28, 2022 | 25.96 | 26.49 | 25.41 | 26.24 | 164,860 | +0.44(+1.71%) |
Apr 27, 2022 | 25.53 | 26.03 | 25.44 | 25.80 | 241,485 | +0.29(+1.14%) |
Apr 26, 2022 | 26.39 | 26.46 | 25.27 | 25.51 | 257,720 | -1.04(-3.92%) |
Apr 25, 2022 | 25.44 | 26.65 | 25.11 | 26.55 | 333,375 | +0.85(+3.31%) |
Apr 22, 2022 | 26.35 | 26.46 | 25.66 | 25.70 | 161,129 | -0.82(-3.09%) |
Apr 21, 2022 | 27.55 | 27.82 | 26.40 | 26.52 | 337,223 | -0.72(-2.64%) |
Apr 20, 2022 | 27.62 | 27.84 | 27.20 | 27.24 | 120,091 | -0.04(-0.15%) |
Apr 19, 2022 | 26.03 | 27.32 | 26.01 | 27.28 | 146,213 | +1.23(+4.72%) |
Apr 18, 2022 | 26.35 | 26.48 | 25.82 | 26.05 | 134,637 | -0.58(-2.18%) |
Apr 14, 2022 | 26.47 | 26.93 | 26.46 | 26.63 | 143,227 | +0.31(+1.18%) |
Apr 13, 2022 | 25.48 | 26.44 | 25.48 | 26.32 | 142,582 | +0.89(+3.50%) |
Apr 12, 2022 | 25.32 | 25.59 | 25.12 | 25.43 | 158,230 | +0.35(+1.40%) |
Apr 11, 2022 | 25.75 | 25.75 | 25.03 | 25.08 | 174,160 | -0.85(-3.28%) |
Apr 08, 2022 | 26.12 | 26.12 | 25.61 | 25.93 | 215,540 | -0.13(-0.50%) |
Apr 07, 2022 | 25.65 | 26.18 | 25.38 | 26.06 | 134,295 | +0.32(+1.24%) |
Apr 06, 2022 | 26.16 | 26.30 | 25.55 | 25.74 | 506,855 | -0.82(-3.09%) |
Apr 05, 2022 | 27.54 | 27.95 | 26.53 | 26.56 | 226,392 | -0.89(-3.24%) |
Apr 04, 2022 | 26.23 | 27.50 | 26.23 | 27.45 | 400,384 | +1.24(+4.73%) |
Apr 01, 2022 | 26.33 | 26.38 | 25.83 | 26.21 | 336,364 | +0.13(+0.50%) |
Mar 31, 2022 | 26.28 | 26.69 | 26.05 | 26.08 | 298,808 | -0.09(-0.34%) |
Mar 30, 2022 | 26.31 | 26.31 | 25.88 | 26.17 | 442,863 | -0.09(-0.34%) |
Mar 29, 2022 | 25.77 | 26.40 | 25.77 | 26.26 | 594,673 | +0.87(+3.43%) |
Mar 28, 2022 | 25.39 | 25.43 | 25.02 | 25.39 | 190,290 | -0.07(-0.27%) |
Mar 25, 2022 | 25.59 | 25.59 | 25.07 | 25.46 | 177,118 | -0.05(-0.20%) |
Mar 24, 2022 | 25.45 | 25.69 | 25.11 | 25.51 | 389,638 | +0.12(+0.47%) |
Mar 23, 2022 | 26.09 | 26.09 | 25.38 | 25.39 | 203,707 | -0.81(-3.09%) |
Mar 22, 2022 | 25.78 | 26.29 | 25.72 | 26.20 | 247,808 | +0.51(+1.99%) |
Mar 21, 2022 | 25.45 | 25.83 | 25.13 | 25.69 | 226,861 | +0.07(+0.27%) |
Mar 18, 2022 | 24.18 | 25.75 | 24.18 | 25.62 | 296,364 | +1.39(+5.74%) |
Mar 17, 2022 | 23.87 | 24.23 | 23.72 | 24.23 | 239,821 | +0.19(+0.79%) |
Mar 16, 2022 | 24.16 | 24.37 | 23.23 | 24.04 | 431,387 | +0.26(+1.09%) |
Mar 15, 2022 | 23.71 | 23.91 | 23.23 | 23.78 | 286,703 | +0.43(+1.84%) |
Mar 14, 2022 | 24.41 | 24.41 | 23.21 | 23.35 | 238,055 | -0.91(-3.75%) |
Mar 11, 2022 | 25.82 | 25.82 | 24.25 | 24.26 | 374,977 | -1.22(-4.79%) |
Mar 10, 2022 | 25.32 | 25.48 | 234,703 | -0.42(-1.62%) | ||
Mar 09, 2022 | 23.84 | 25.96 | 23.84 | 25.90 | 778,766 | +2.49(+10.64%) |
Mar 08, 2022 | 24.33 | 24.45 | 22.60 | 23.41 | 680,014 | -0.74(-3.06%) |
Mar 07, 2022 | 26.52 | 26.80 | 24.10 | 24.15 | 758,790 | -2.35(-8.87%) |
Mar 04, 2022 | 26.97 | 26.97 | 26.29 | 26.50 | 198,530 | -0.74(-2.72%) |
Mar 03, 2022 | 27.82 | 27.82 | 27.21 | 27.24 | 194,090 | -0.50(-1.80%) |
Mar 02, 2022 | 27.42 | 27.97 | 27.36 | 27.74 | 417,985 | +0.60(+2.21%) |
Mar 01, 2022 | 26.61 | 27.38 | 26.44 | 27.14 | 522,377 | +0.38(+1.42%) |
Feb 28, 2022 | 25.89 | 27.18 | 25.84 | 26.76 | 522,817 | +0.61(+2.33%) |
Feb 25, 2022 | 25.23 | 26.23 | 25.16 | 26.15 | 633,460 | +1.16(+4.64%) |
Feb 24, 2022 | 23.70 | 25.09 | 23.56 | 24.99 | 536,093 | +0.44(+1.79%) |
Feb 23, 2022 | 25.25 | 25.43 | 24.51 | 24.55 | 203,854 | -0.39(-1.56%) |
Feb 22, 2022 | 25.25 | 25.34 | 24.82 | 24.94 | 258,865 | -0.50(-1.97%) |
Feb 18, 2022 | 25.44 | 0 | -0.35(-1.36%) | |||
Feb 17, 2022 | 26.15 | 26.40 | 25.79 | 25.79 | 578,625 | -0.63(-2.38%) |
Feb 16, 2022 | 26.51 | 26.62 | 25.98 | 26.42 | 317,379 | -0.29(-1.09%) |
Feb 15, 2022 | 25.71 | 26.76 | 25.61 | 26.71 | 397,490 | +1.73(+6.93%) |
Feb 14, 2022 | 24.73 | 25.25 | 24.60 | 24.98 | 317,940 | +0.18(+0.73%) |
Feb 11, 2022 | 25.13 | 26.19 | 24.56 | 24.80 | 472,883 | -0.91(-3.54%) |
Feb 10, 2022 | 25.65 | 26.32 | 25.60 | 25.71 | 176,910 | -0.33(-1.27%) |
Feb 09, 2022 | 25.87 | 26.30 | 25.86 | 26.04 | 278,875 | +0.44(+1.72%) |
Feb 08, 2022 | 24.54 | 25.83 | 24.44 | 25.60 | 220,007 | +0.77(+3.10%) |
Feb 07, 2022 | 24.99 | 25.39 | 24.73 | 24.83 | 188,411 | -0.07(-0.28%) |
Feb 04, 2022 | 24.63 | 25.08 | 24.36 | 24.90 | 204,910 | +0.02(+0.08%) |
Feb 03, 2022 | 25.69 | 24.86 | 24.88 | 226,657 | -1.09(-4.20%) | |
Feb 02, 2022 | 25.70 | 26.11 | 25.56 | 25.97 | 413,735 | +0.16(+0.62%) |