Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.18 | 26.25 | 25.55 | 25.59 | 4,281,605 | -0.66(-2.50%) |
Apr 28, 2022 | 25.79 | 26.43 | 25.53 | 26.25 | 2,842,401 | +0.61(+2.38%) |
Apr 27, 2022 | 26.03 | 26.28 | 25.59 | 25.64 | 4,585,895 | -0.36(-1.37%) |
Apr 26, 2022 | 26.15 | 26.32 | 25.97 | 26.00 | 3,053,249 | -0.18(-0.68%) |
Apr 25, 2022 | 25.89 | 26.23 | 25.48 | 26.18 | 4,717,615 | +0.19(+0.72%) |
Apr 22, 2022 | 26.51 | 26.64 | 25.96 | 25.99 | 3,685,694 | -0.44(-1.67%) |
Apr 21, 2022 | 26.26 | 26.68 | 26.10 | 26.43 | 3,388,252 | +0.29(+1.11%) |
Apr 20, 2022 | 25.78 | 26.25 | 25.77 | 26.14 | 2,770,966 | +0.51(+1.98%) |
Apr 19, 2022 | 25.26 | 25.82 | 25.26 | 25.63 | 2,799,731 | +0.41(+1.64%) |
Apr 18, 2022 | 25.31 | 25.43 | 25.05 | 25.22 | 2,359,298 | -0.09(-0.37%) |
Apr 14, 2022 | 25.44 | 25.67 | 25.27 | 25.31 | 2,408,533 | +0.01(+0.04%) |
Apr 13, 2022 | 25.05 | 25.33 | 24.93 | 25.30 | 2,575,099 | +0.24(+0.97%) |
Apr 12, 2022 | 25.15 | 25.49 | 24.97 | 25.06 | 3,008,553 | -0.07(-0.26%) |
Apr 11, 2022 | 25.46 | 25.54 | 24.79 | 25.12 | 7,329,587 | -0.33(-1.29%) |
Apr 08, 2022 | 25.39 | 25.77 | 25.04 | 25.45 | 3,681,017 | +0.07(+0.26%) |
Apr 07, 2022 | 25.19 | 25.58 | 24.97 | 25.39 | 3,897,280 | +0.16(+0.63%) |
Apr 06, 2022 | 24.67 | 25.34 | 24.54 | 25.23 | 4,071,710 | +0.57(+2.32%) |
Apr 05, 2022 | 25.20 | 25.65 | 24.61 | 24.66 | 4,170,980 | -0.48(-1.91%) |
Apr 04, 2022 | 25.62 | 25.92 | 24.99 | 25.13 | 3,427,878 | -0.44(-1.73%) |
Apr 01, 2022 | 24.84 | 25.59 | 24.80 | 25.58 | 3,666,152 | +0.75(+3.03%) |
Mar 31, 2022 | 25.28 | 25.45 | 24.77 | 24.82 | 4,084,097 | -0.26(-1.05%) |
Mar 30, 2022 | 25.01 | 25.19 | 24.92 | 25.09 | 3,401,876 | +0.00(+0.00%) |
Mar 29, 2022 | 24.65 | 25.16 | 24.55 | 25.09 | 3,670,229 | +0.49(+1.98%) |
Mar 28, 2022 | 24.66 | 24.85 | 24.52 | 24.60 | 2,445,118 | -0.06(-0.23%) |
Mar 25, 2022 | 24.34 | 24.83 | 24.34 | 24.66 | 6,650,780 | +0.36(+1.50%) |
Mar 24, 2022 | 23.69 | 24.29 | 23.69 | 24.29 | 3,961,660 | +0.65(+2.77%) |
Mar 23, 2022 | 23.86 | 23.98 | 23.55 | 23.64 | 2,559,014 | -0.26(-1.09%) |
Mar 22, 2022 | 24.02 | 24.12 | 23.76 | 23.90 | 5,780,855 | +0.06(+0.23%) |
Mar 21, 2022 | 23.66 | 24.17 | 23.51 | 23.84 | 9,373,958 | +0.13(+0.55%) |
Mar 18, 2022 | 24.34 | 24.42 | 23.45 | 23.71 | 58,121,392 | -0.27(-1.13%) |
Mar 17, 2022 | 23.95 | 24.27 | 23.90 | 23.98 | 9,356,418 | -0.07(-0.31%) |
Mar 16, 2022 | 24.08 | 24.41 | 23.54 | 24.06 | 6,231,614 | +0.07(+0.31%) |
Mar 15, 2022 | 23.52 | 24.07 | 23.35 | 23.98 | 5,742,607 | +0.52(+2.23%) |
Mar 14, 2022 | 23.97 | 24.10 | 23.28 | 23.46 | 5,469,715 | -0.50(-2.11%) |
Mar 11, 2022 | 24.32 | 24.62 | 23.83 | 23.97 | 3,913,474 | -0.30(-1.23%) |
Mar 10, 2022 | 24.12 | 24.37 | 23.76 | 24.26 | 5,812,012 | -0.17(-0.69%) |
Mar 09, 2022 | 25.32 | 25.41 | 24.36 | 24.43 | 6,689,623 | -0.61(-2.43%) |
Mar 08, 2022 | 24.83 | 25.24 | 24.45 | 25.04 | 5,096,945 | +0.03(+0.11%) |
Mar 07, 2022 | 25.13 | 25.48 | 25.00 | 25.01 | 7,226,479 | +0.16(+0.64%) |
Mar 04, 2022 | 24.32 | 24.89 | 24.16 | 24.85 | 6,369,630 | +0.38(+1.57%) |
Mar 03, 2022 | 24.42 | 24.80 | 24.26 | 24.47 | 5,507,296 | +0.19(+0.77%) |
Mar 02, 2022 | 23.55 | 24.33 | 23.46 | 24.28 | 5,390,894 | +0.82(+3.51%) |
Mar 01, 2022 | 23.74 | 23.97 | 23.26 | 23.46 | 3,034,026 | -0.16(-0.67%) |
Feb 28, 2022 | 23.48 | 23.87 | 23.30 | 23.62 | 4,277,106 | -0.08(-0.36%) |
Feb 25, 2022 | 23.22 | 23.72 | 23.06 | 23.70 | 4,333,674 | +0.61(+2.63%) |
Feb 24, 2022 | 22.57 | 23.21 | 22.49 | 23.10 | 4,384,809 | +0.11(+0.49%) |
Feb 23, 2022 | 23.47 | 23.57 | 22.83 | 22.98 | 3,407,547 | -0.37(-1.60%) |
Feb 22, 2022 | 23.01 | 23.58 | 23.36 | 6,620,669 | +0.40(+1.75%) | |
Feb 18, 2022 | 22.96 | 0 | -0.19(-0.81%) | |||
Feb 17, 2022 | 22.36 | 23.69 | 21.92 | 23.14 | 6,584,386 | +0.72(+3.21%) |
Feb 16, 2022 | 22.33 | 22.59 | 22.19 | 22.42 | 2,830,787 | +0.18(+0.80%) |
Feb 15, 2022 | 22.07 | 22.33 | 21.98 | 22.25 | 4,075,658 | +0.35(+1.58%) |
Feb 14, 2022 | 22.46 | 22.62 | 21.66 | 21.90 | 2,898,195 | -0.58(-2.58%) |
Feb 11, 2022 | 22.54 | 22.77 | 22.28 | 22.48 | 3,769,539 | +0.10(+0.46%) |
Feb 10, 2022 | 22.04 | 22.99 | 22.01 | 22.38 | 5,340,814 | -0.06(-0.25%) |
Feb 09, 2022 | 22.00 | 22.43 | 21.99 | 22.43 | 2,270,278 | +0.75(+3.45%) |
Feb 08, 2022 | 21.79 | 21.98 | 21.62 | 21.69 | 2,645,669 | -0.15(-0.69%) |
Feb 07, 2022 | 22.07 | 22.20 | 21.76 | 21.83 | 4,045,238 | -0.24(-1.10%) |
Feb 04, 2022 | 21.83 | 22.32 | 21.64 | 22.08 | 2,699,806 | +0.02(+0.08%) |
Feb 03, 2022 | 22.03 | 22.40 | 21.98 | 22.06 | 2,662,447 | -0.20(-0.88%) |
Feb 02, 2022 | 21.73 | 22.36 | 21.61 | 22.26 | 2,601,657 | +0.64(+2.98%) |