Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.04 | 25.19 | 24.62 | 24.67 | 1,536,500 | -0.49(-1.96%) |
Apr 28, 2022 | 24.87 | 25.18 | 24.72 | 25.16 | 1,490,596 | +0.30(+1.20%) |
Apr 27, 2022 | 24.99 | 25.25 | 24.79 | 24.87 | 5,109,621 | -0.19(-0.74%) |
Apr 26, 2022 | 25.73 | 25.82 | 25.04 | 25.05 | 2,290,012 | -0.60(-2.36%) |
Apr 25, 2022 | 25.52 | 25.71 | 24.99 | 25.66 | 1,407,709 | +0.19(+0.73%) |
Apr 22, 2022 | 25.69 | 25.80 | 25.46 | 25.47 | 1,471,030 | -0.18(-0.69%) |
Apr 21, 2022 | 25.52 | 25.82 | 25.44 | 25.65 | 1,594,611 | +0.09(+0.36%) |
Apr 20, 2022 | 25.14 | 25.58 | 25.14 | 25.55 | 1,279,481 | +0.55(+2.19%) |
Apr 19, 2022 | 24.88 | 25.22 | 24.82 | 25.01 | 1,671,426 | +0.20(+0.79%) |
Apr 18, 2022 | 24.90 | 24.97 | 24.69 | 24.81 | 841,744 | -0.10(-0.41%) |
Apr 14, 2022 | 24.96 | 25.02 | 24.76 | 24.91 | 700,300 | +0.02(+0.08%) |
Apr 13, 2022 | 24.81 | 25.03 | 24.69 | 24.89 | 787,300 | +0.02(+0.07%) |
Apr 12, 2022 | 24.72 | 25.06 | 24.72 | 24.88 | 1,592,199 | +0.17(+0.68%) |
Apr 11, 2022 | 24.84 | 25.02 | 24.69 | 24.71 | 1,624,194 | +0.02(+0.08%) |
Apr 08, 2022 | 24.61 | 24.85 | 24.44 | 24.69 | 1,096,213 | +0.13(+0.53%) |
Apr 07, 2022 | 24.48 | 24.67 | 24.35 | 24.56 | 1,330,780 | +0.06(+0.23%) |
Apr 06, 2022 | 24.22 | 24.57 | 24.14 | 24.50 | 1,202,534 | +0.33(+1.35%) |
Apr 05, 2022 | 24.14 | 24.46 | 24.09 | 24.18 | 1,526,850 | -0.03(-0.12%) |
Apr 04, 2022 | 24.30 | 24.36 | 23.95 | 24.21 | 1,056,128 | -0.21(-0.88%) |
Apr 01, 2022 | 24.03 | 24.42 | 23.81 | 24.42 | 1,582,347 | +0.50(+2.10%) |
Mar 31, 2022 | 23.95 | 24.07 | 23.79 | 23.92 | 1,020,620 | -0.08(-0.35%) |
Mar 30, 2022 | 24.14 | 24.17 | 23.75 | 24.00 | 1,069,007 | -0.21(-0.88%) |
Mar 29, 2022 | 23.52 | 24.24 | 23.52 | 24.22 | 2,046,667 | +0.72(+3.05%) |
Mar 28, 2022 | 23.57 | 23.62 | 23.41 | 23.50 | 873,136 | +0.00(+0.00%) |
Mar 25, 2022 | 23.20 | 23.62 | 23.15 | 23.50 | 1,293,496 | +0.29(+1.24%) |
Mar 24, 2022 | 23.26 | 23.36 | 23.09 | 23.21 | 1,215,885 | -0.05(-0.20%) |
Mar 23, 2022 | 23.56 | 23.69 | 23.23 | 23.26 | 1,182,374 | -0.20(-0.87%) |
Mar 22, 2022 | 23.38 | 23.52 | 23.24 | 23.46 | 1,174,642 | +0.12(+0.52%) |
Mar 21, 2022 | 23.77 | 23.88 | 23.31 | 23.34 | 1,750,142 | -0.22(-0.95%) |
Mar 18, 2022 | 23.43 | 23.57 | 23.19 | 23.56 | 3,816,818 | +0.14(+0.60%) |
Mar 17, 2022 | 23.62 | 23.62 | 23.26 | 23.42 | 1,712,760 | -0.06(-0.24%) |
Mar 16, 2022 | 23.13 | 23.63 | 22.90 | 23.48 | 2,699,414 | +0.40(+1.73%) |
Mar 15, 2022 | 22.82 | 23.12 | 22.79 | 23.08 | 1,400,688 | +0.26(+1.14%) |
Mar 14, 2022 | 22.79 | 23.03 | 22.62 | 22.82 | 1,701,968 | +0.19(+0.82%) |
Mar 11, 2022 | 23.15 | 23.20 | 22.60 | 22.63 | 2,236,198 | -0.52(-2.25%) |
Mar 10, 2022 | 23.32 | 23.40 | 23.05 | 23.15 | 2,161,674 | -0.43(-1.81%) |
Mar 09, 2022 | 23.82 | 23.84 | 23.44 | 23.58 | 2,117,170 | +0.30(+1.28%) |
Mar 08, 2022 | 23.93 | 24.13 | 22.89 | 23.29 | 4,542,189 | -0.72(-2.98%) |
Mar 07, 2022 | 24.82 | 24.82 | 23.82 | 24.00 | 4,077,199 | -1.07(-4.27%) |
Mar 04, 2022 | 25.36 | 25.50 | 24.93 | 25.07 | 3,167,187 | -0.65(-2.53%) |
Mar 03, 2022 | 25.52 | 25.93 | 25.45 | 25.72 | 1,344,786 | +0.21(+0.84%) |
Mar 02, 2022 | 25.20 | 25.79 | 25.18 | 25.51 | 2,207,114 | +0.30(+1.21%) |
Mar 01, 2022 | 25.31 | 25.61 | 24.90 | 25.20 | 2,680,806 | -0.10(-0.40%) |
Feb 28, 2022 | 25.43 | 25.44 | 25.06 | 25.31 | 2,232,844 | -0.37(-1.44%) |
Feb 25, 2022 | 24.90 | 25.74 | 25.14 | 25.67 | 2,498,507 | +0.87(+3.50%) |
Feb 24, 2022 | 26.04 | 26.05 | 24.61 | 24.81 | 3,514,904 | -1.48(-5.62%) |
Feb 23, 2022 | 26.29 | 26.42 | 26.19 | 26.28 | 1,627,877 | +0.06(+0.21%) |
Feb 22, 2022 | 26.50 | 26.57 | 26.17 | 26.23 | 2,195,608 | -0.24(-0.91%) |
Feb 18, 2022 | 26.47 | 0 | +0.31(+1.20%) | |||
Feb 17, 2022 | 25.74 | 26.25 | 25.65 | 26.15 | 1,090,647 | +0.38(+1.47%) |
Feb 16, 2022 | 25.93 | 26.15 | 25.62 | 25.78 | 1,107,231 | -0.19(-0.75%) |
Feb 15, 2022 | 25.97 | 26.10 | 25.83 | 25.97 | 1,325,286 | +0.07(+0.28%) |
Feb 14, 2022 | 25.91 | 26.07 | 25.50 | 25.90 | 1,569,910 | +0.11(+0.43%) |
Feb 11, 2022 | 25.83 | 25.99 | 24.89 | 25.79 | 2,247,986 | -0.15(-0.57%) |
Feb 10, 2022 | 25.96 | 26.20 | 25.84 | 25.93 | 1,867,613 | -0.17(-0.64%) |
Feb 09, 2022 | 26.28 | 26.41 | 26.04 | 26.10 | 1,460,717 | -0.18(-0.70%) |
Feb 08, 2022 | 26.21 | 26.38 | 26.07 | 26.28 | 1,844,779 | +0.19(+0.74%) |
Feb 07, 2022 | 26.09 | 26.18 | 25.74 | 26.09 | 1,508,427 | +0.11(+0.43%) |
Feb 04, 2022 | 26.27 | 26.28 | 25.73 | 25.98 | 1,408,449 | -0.41(-1.54%) |
Feb 03, 2022 | 26.26 | 26.18 | 26.39 | 1,700,041 | +0.13(+0.49%) | |
Feb 02, 2022 | 25.88 | 26.29 | 25.75 | 26.26 | 1,460,824 | +0.32(+1.25%) |