Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.12 | 25.23 | 24.73 | 24.74 | 117,601 | -0.03(-0.13%) |
Apr 28, 2022 | 24.62 | 24.84 | 24.42 | 24.77 | 279,296 | +0.24(+0.99%) |
Apr 27, 2022 | 24.31 | 24.67 | 24.31 | 24.53 | 300,508 | +0.26(+1.07%) |
Apr 26, 2022 | 24.53 | 24.62 | 24.22 | 24.27 | 214,901 | -0.41(-1.68%) |
Apr 25, 2022 | 24.76 | 24.89 | 24.26 | 24.68 | 207,505 | -0.52(-2.06%) |
Apr 22, 2022 | 25.53 | 25.90 | 25.13 | 25.20 | 198,329 | -0.36(-1.40%) |
Apr 21, 2022 | 26.09 | 26.17 | 25.49 | 25.56 | 146,472 | -0.63(-2.39%) |
Apr 20, 2022 | 26.19 | 26.36 | 26.10 | 26.18 | 149,113 | -0.13(-0.49%) |
Apr 19, 2022 | 26.32 | 26.48 | 26.20 | 26.31 | 123,995 | -0.24(-0.92%) |
Apr 18, 2022 | 26.37 | 26.63 | 26.37 | 26.56 | 95,640 | +0.07(+0.28%) |
Apr 14, 2022 | 26.56 | 26.61 | 26.39 | 26.48 | 112,265 | -0.01(-0.03%) |
Apr 13, 2022 | 26.39 | 26.57 | 26.39 | 26.49 | 79,047 | +0.13(+0.49%) |
Apr 12, 2022 | 26.69 | 26.72 | 26.34 | 26.36 | 125,753 | -0.23(-0.85%) |
Apr 11, 2022 | 26.71 | 26.79 | 26.59 | 26.59 | 78,850 | -0.50(-1.83%) |
Apr 08, 2022 | 27.00 | 27.17 | 26.91 | 27.08 | 116,656 | +0.22(+0.82%) |
Apr 07, 2022 | 26.84 | 26.93 | 26.65 | 26.87 | 346,503 | -0.32(-1.19%) |
Apr 06, 2022 | 27.26 | 27.30 | 27.00 | 27.19 | 295,357 | -0.08(-0.30%) |
Apr 05, 2022 | 27.61 | 27.63 | 27.21 | 27.27 | 94,894 | -0.46(-1.67%) |
Apr 04, 2022 | 27.74 | 27.79 | 27.61 | 27.73 | 391,958 | +0.46(+1.70%) |
Apr 01, 2022 | 27.00 | 27.28 | 27.00 | 27.27 | 218,429 | +0.72(+2.72%) |
Mar 31, 2022 | 26.77 | 26.77 | 26.51 | 26.55 | 475,575 | -0.06(-0.21%) |
Mar 30, 2022 | 26.71 | 26.81 | 26.55 | 26.61 | 208,454 | +0.27(+1.02%) |
Mar 29, 2022 | 26.37 | 26.38 | 26.15 | 26.34 | 272,616 | -0.09(-0.34%) |
Mar 28, 2022 | 26.48 | 26.48 | 26.25 | 26.43 | 200,666 | -0.16(-0.61%) |
Mar 25, 2022 | 26.44 | 26.62 | 26.39 | 26.59 | 203,645 | +0.15(+0.55%) |
Mar 24, 2022 | 26.43 | 26.49 | 26.33 | 26.44 | 135,051 | +0.01(+0.05%) |
Mar 23, 2022 | 26.27 | 26.59 | 26.20 | 26.43 | 142,757 | +0.27(+1.02%) |
Mar 22, 2022 | 26.26 | 26.40 | 26.07 | 26.16 | 135,051 | +0.24(+0.93%) |
Mar 21, 2022 | 25.89 | 25.94 | 25.76 | 25.92 | 142,042 | -0.19(-0.71%) |
Mar 18, 2022 | 25.54 | 26.16 | 25.54 | 26.11 | 135,169 | +0.27(+1.06%) |
Mar 17, 2022 | 25.78 | 25.84 | 25.62 | 25.83 | 143,299 | +0.04(+0.16%) |
Mar 16, 2022 | 25.35 | 25.80 | 25.24 | 25.79 | 203,889 | +1.07(+4.34%) |
Mar 15, 2022 | 24.62 | 24.77 | 24.54 | 24.72 | 490,152 | -0.24(-0.97%) |
Mar 14, 2022 | 25.22 | 25.29 | 24.90 | 24.96 | 304,516 | -0.65(-2.55%) |
Mar 11, 2022 | 25.99 | 26.19 | 25.60 | 25.62 | 378,993 | -0.40(-1.55%) |
Mar 10, 2022 | 25.87 | 26.04 | 25.80 | 26.02 | 117,278 | -0.10(-0.40%) |
Mar 09, 2022 | 26.22 | 26.24 | 25.91 | 26.12 | 130,164 | +0.54(+2.11%) |
Mar 08, 2022 | 25.75 | 25.87 | 25.49 | 25.58 | 433,811 | -0.16(-0.63%) |
Mar 07, 2022 | 25.99 | 26.25 | 25.67 | 25.74 | 334,699 | -0.62(-2.35%) |
Mar 04, 2022 | 26.13 | 26.41 | 26.07 | 26.36 | 1,201,043 | +0.06(+0.21%) |
Mar 03, 2022 | 26.50 | 26.58 | 26.21 | 26.31 | 2,555,546 | -0.51(-1.89%) |
Mar 02, 2022 | 27.03 | 27.09 | 26.62 | 26.82 | 492,798 | -0.14(-0.51%) |
Mar 01, 2022 | 28.20 | 28.39 | 26.49 | 26.95 | 1,172,273 | -1.70(-5.93%) |
Feb 28, 2022 | 29.06 | 29.40 | 28.28 | 28.65 | 459,715 | -1.56(-5.15%) |
Feb 25, 2022 | 29.93 | 30.26 | 29.85 | 30.21 | 383,123 | +0.52(+1.74%) |
Feb 24, 2022 | 28.93 | 29.85 | 28.81 | 29.69 | 1,381,871 | -1.32(-4.26%) |
Feb 23, 2022 | 31.35 | 31.35 | 30.93 | 31.01 | 1,811,929 | -0.45(-1.43%) |
Feb 22, 2022 | 31.47 | 31.63 | 31.22 | 31.47 | 169,756 | -0.64(-2.01%) |
Feb 18, 2022 | 32.11 | 0 | -0.13(-0.40%) | |||
Feb 17, 2022 | 32.35 | 32.37 | 32.17 | 32.24 | 78,395 | -0.45(-1.38%) |
Feb 16, 2022 | 32.43 | 32.77 | 32.43 | 32.69 | 85,409 | +0.31(+0.95%) |
Feb 15, 2022 | 32.13 | 32.41 | 32.13 | 32.38 | 111,162 | +0.69(+2.18%) |
Feb 14, 2022 | 31.72 | 31.88 | 31.52 | 31.69 | 89,070 | -0.24(-0.75%) |
Feb 11, 2022 | 32.38 | 32.44 | 31.84 | 31.93 | 213,180 | -0.43(-1.32%) |
Feb 10, 2022 | 32.23 | 32.68 | 32.23 | 32.36 | 252,718 | -0.02(-0.07%) |
Feb 09, 2022 | 32.23 | 32.41 | 32.10 | 32.38 | 176,468 | +0.45(+1.41%) |
Feb 08, 2022 | 31.68 | 31.96 | 31.66 | 31.93 | 296,658 | +0.44(+1.41%) |
Feb 07, 2022 | 31.33 | 31.59 | 31.26 | 31.49 | 93,711 | +0.27(+0.88%) |
Feb 04, 2022 | 31.14 | 31.30 | 31.04 | 31.22 | 73,610 | +0.06(+0.18%) |
Feb 03, 2022 | 31.08 | 31.22 | 30.97 | 31.16 | 62,341 | -0.10(-0.33%) |
Feb 02, 2022 | 31.29 | 31.34 | 31.11 | 31.26 | 95,698 | +0.04(+0.13%) |