Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.39 | 25.73 | 24.61 | 24.72 | 627,318 | -0.71(-2.81%) |
Apr 28, 2022 | 25.41 | 25.82 | 24.99 | 25.43 | 585,609 | +0.23(+0.90%) |
Apr 27, 2022 | 25.26 | 25.52 | 24.48 | 25.20 | 894,520 | +0.18(+0.74%) |
Apr 26, 2022 | 25.36 | 25.66 | 24.99 | 25.02 | 472,030 | -0.20(-0.80%) |
Apr 25, 2022 | 25.91 | 25.91 | 24.57 | 25.22 | 644,331 | -1.20(-4.55%) |
Apr 22, 2022 | 26.94 | 27.22 | 26.36 | 26.42 | 363,471 | -0.67(-2.48%) |
Apr 21, 2022 | 28.30 | 28.43 | 27.08 | 27.10 | 592,668 | -1.05(-3.73%) |
Apr 20, 2022 | 28.21 | 28.22 | 27.67 | 28.15 | 452,916 | +0.08(+0.30%) |
Apr 19, 2022 | 27.73 | 28.26 | 27.48 | 28.06 | 843,119 | +0.29(+1.06%) |
Apr 18, 2022 | 28.56 | 28.56 | 27.52 | 27.77 | 858,688 | -0.59(-2.07%) |
Apr 14, 2022 | 28.11 | 28.77 | 28.07 | 28.36 | 857,186 | +0.21(+0.75%) |
Apr 13, 2022 | 27.57 | 28.28 | 27.31 | 28.15 | 1,471,190 | +0.60(+2.17%) |
Apr 12, 2022 | 26.63 | 27.83 | 26.63 | 27.55 | 1,002,042 | +1.12(+4.23%) |
Apr 11, 2022 | 26.85 | 27.27 | 26.39 | 26.43 | 1,934,276 | -0.44(-1.63%) |
Apr 08, 2022 | 26.63 | 26.89 | 26.14 | 26.87 | 1,107,483 | +0.45(+1.72%) |
Apr 07, 2022 | 25.45 | 26.42 | 25.18 | 26.41 | 1,436,746 | +1.03(+4.07%) |
Apr 06, 2022 | 25.49 | 25.93 | 25.24 | 25.38 | 1,040,883 | -0.11(-0.43%) |
Apr 05, 2022 | 25.35 | 25.68 | 25.03 | 25.49 | 1,116,147 | +0.23(+0.90%) |
Apr 04, 2022 | 25.50 | 25.57 | 24.73 | 25.26 | 1,369,401 | -0.12(-0.46%) |
Apr 01, 2022 | 25.25 | 25.45 | 24.83 | 25.38 | 1,526,027 | +0.17(+0.67%) |
Mar 31, 2022 | 25.63 | 25.73 | 25.09 | 25.21 | 4,546,956 | -0.82(-3.13%) |
Mar 30, 2022 | 25.63 | 26.52 | 25.42 | 26.03 | 2,069,299 | -0.53(-1.99%) |
Mar 29, 2022 | 26.22 | 26.57 | 25.85 | 26.56 | 416,995 | -0.01(-0.03%) |
Mar 28, 2022 | 26.39 | 26.60 | 25.83 | 26.57 | 489,930 | +0.15(+0.57%) |
Mar 25, 2022 | 26.17 | 26.79 | 26.15 | 26.41 | 487,548 | +0.15(+0.58%) |
Mar 24, 2022 | 25.80 | 26.74 | 25.80 | 26.26 | 882,875 | +0.46(+1.79%) |
Mar 23, 2022 | 25.89 | 26.18 | 25.48 | 25.80 | 607,886 | +0.13(+0.52%) |
Mar 22, 2022 | 26.39 | 26.39 | 25.36 | 25.67 | 693,269 | -0.71(-2.71%) |
Mar 21, 2022 | 25.08 | 26.68 | 25.06 | 26.38 | 1,466,971 | +1.48(+5.94%) |
Mar 18, 2022 | 25.00 | 25.38 | 24.09 | 24.90 | 8,452,712 | -0.19(-0.77%) |
Mar 17, 2022 | 25.73 | 25.79 | 24.87 | 25.10 | 1,076,897 | -0.18(-0.73%) |
Mar 16, 2022 | 26.05 | 26.31 | 24.93 | 25.28 | 1,171,029 | -0.69(-2.65%) |
Mar 15, 2022 | 26.04 | 26.56 | 25.70 | 25.97 | 1,242,818 | -0.59(-2.22%) |
Mar 14, 2022 | 26.09 | 27.45 | 25.89 | 26.56 | 1,694,842 | +0.22(+0.83%) |
Mar 11, 2022 | 27.83 | 28.87 | 26.18 | 26.34 | 1,521,999 | -1.50(-5.37%) |
Mar 10, 2022 | 26.50 | 28.20 | 26.27 | 27.83 | 1,296,447 | +1.03(+3.82%) |
Mar 09, 2022 | 27.73 | 28.00 | 26.62 | 26.81 | 1,064,283 | -1.36(-4.83%) |
Mar 08, 2022 | 28.57 | 30.01 | 28.17 | 28.17 | 1,082,141 | +0.06(+0.21%) |
Mar 07, 2022 | 28.33 | 29.04 | 27.68 | 28.11 | 807,127 | -0.03(-0.12%) |
Mar 04, 2022 | 27.66 | 28.62 | 27.44 | 28.15 | 704,949 | +0.57(+2.07%) |
Mar 03, 2022 | 27.15 | 27.72 | 27.02 | 27.57 | 695,818 | +0.17(+0.61%) |
Mar 02, 2022 | 26.89 | 27.75 | 26.89 | 27.41 | 865,186 | +0.66(+2.48%) |
Mar 01, 2022 | 26.95 | 27.59 | 26.37 | 26.74 | 721,354 | -0.12(-0.44%) |
Feb 28, 2022 | 25.99 | 27.22 | 25.99 | 26.86 | 1,862,412 | +0.89(+3.43%) |
Feb 25, 2022 | 25.93 | 26.26 | 25.89 | 25.97 | 622,083 | +0.18(+0.68%) |
Feb 24, 2022 | 25.55 | 26.35 | 25.12 | 25.79 | 795,378 | +0.47(+1.86%) |
Feb 23, 2022 | 24.41 | 25.47 | 24.41 | 25.32 | 478,135 | +0.89(+3.65%) |
Feb 22, 2022 | 25.04 | 25.14 | 24.03 | 24.43 | 590,268 | -0.38(-1.52%) |
Feb 18, 2022 | 24.81 | 0 | -0.68(-2.67%) | |||
Feb 17, 2022 | 25.46 | 25.78 | 25.31 | 25.49 | 409,156 | +0.05(+0.20%) |
Feb 16, 2022 | 25.35 | 25.94 | 25.35 | 25.44 | 576,619 | +0.26(+1.03%) |
Feb 15, 2022 | 24.84 | 25.43 | 24.79 | 25.18 | 396,770 | -0.03(-0.10%) |
Feb 14, 2022 | 25.46 | 25.46 | 24.75 | 25.20 | 628,293 | -0.26(-1.02%) |
Feb 11, 2022 | 24.63 | 25.69 | 24.63 | 25.46 | 582,580 | +0.75(+3.03%) |
Feb 10, 2022 | 24.25 | 25.04 | 24.20 | 24.72 | 516,465 | +0.27(+1.10%) |
Feb 09, 2022 | 25.01 | 25.31 | 24.36 | 24.45 | 595,476 | -0.56(-2.25%) |
Feb 08, 2022 | 24.54 | 25.13 | 24.20 | 25.01 | 635,021 | +0.55(+2.27%) |
Feb 07, 2022 | 23.99 | 24.77 | 23.78 | 24.46 | 408,187 | +0.48(+2.00%) |
Feb 04, 2022 | 24.14 | 24.42 | 23.71 | 23.98 | 348,898 | -0.11(-0.45%) |
Feb 03, 2022 | 24.36 | 23.98 | 24.09 | 353,710 | -0.34(-1.41%) | |
Feb 02, 2022 | 24.44 | 24.49 | 23.95 | 24.43 | 804,996 | -0.20(-0.83%) |