Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.20 | 25.77 | 24.54 | 24.68 | 117,160 | -0.68(-2.69%) |
Apr 28, 2022 | 25.01 | 25.63 | 24.45 | 25.37 | 297,161 | +0.57(+2.31%) |
Apr 27, 2022 | 24.87 | 25.27 | 24.43 | 24.79 | 81,987 | +0.02(+0.10%) |
Apr 26, 2022 | 24.86 | 25.27 | 24.60 | 24.77 | 86,447 | -0.14(-0.57%) |
Apr 25, 2022 | 25.09 | 25.09 | 23.61 | 24.91 | 244,294 | -0.89(-3.45%) |
Apr 22, 2022 | 26.74 | 27.01 | 25.67 | 25.80 | 79,489 | -1.06(-3.93%) |
Apr 21, 2022 | 27.65 | 27.72 | 26.70 | 26.85 | 79,385 | -0.51(-1.85%) |
Apr 20, 2022 | 26.94 | 27.50 | 26.75 | 27.36 | 85,672 | +0.60(+2.24%) |
Apr 19, 2022 | 26.27 | 26.84 | 26.27 | 26.76 | 129,152 | +0.50(+1.92%) |
Apr 18, 2022 | 26.43 | 26.63 | 26.13 | 26.26 | 64,679 | +0.03(+0.13%) |
Apr 14, 2022 | 26.10 | 26.43 | 25.99 | 26.23 | 82,203 | -0.06(-0.22%) |
Apr 13, 2022 | 26.02 | 26.31 | 25.81 | 26.28 | 49,381 | +0.37(+1.43%) |
Apr 12, 2022 | 25.32 | 25.99 | 25.12 | 25.91 | 133,363 | +0.93(+3.70%) |
Apr 11, 2022 | 25.28 | 25.47 | 24.84 | 24.99 | 83,343 | -0.39(-1.53%) |
Apr 08, 2022 | 25.14 | 25.41 | 24.91 | 25.37 | 78,427 | +0.24(+0.95%) |
Apr 07, 2022 | 25.08 | 25.19 | 24.45 | 25.14 | 119,198 | +0.07(+0.26%) |
Apr 06, 2022 | 24.96 | 25.31 | 24.77 | 25.07 | 58,424 | +0.07(+0.30%) |
Apr 05, 2022 | 25.37 | 25.52 | 24.82 | 24.99 | 62,613 | -0.29(-1.14%) |
Apr 04, 2022 | 25.13 | 25.35 | 24.86 | 25.28 | 183,578 | +0.27(+1.09%) |
Apr 01, 2022 | 24.96 | 25.49 | 24.79 | 25.01 | 57,472 | +0.12(+0.46%) |
Mar 31, 2022 | 25.04 | 25.39 | 24.80 | 24.90 | 47,720 | -0.33(-1.31%) |
Mar 30, 2022 | 25.22 | 25.54 | 24.99 | 25.23 | 77,674 | +0.07(+0.30%) |
Mar 29, 2022 | 24.67 | 25.19 | 24.52 | 25.15 | 70,023 | +0.27(+1.10%) |
Mar 28, 2022 | 24.84 | 25.05 | 24.38 | 24.88 | 59,311 | -0.27(-1.08%) |
Mar 25, 2022 | 24.76 | 25.23 | 24.67 | 25.15 | 93,678 | +0.50(+2.04%) |
Mar 24, 2022 | 24.36 | 24.76 | 24.13 | 24.65 | 71,271 | +0.29(+1.19%) |
Mar 23, 2022 | 24.43 | 24.71 | 24.26 | 24.36 | 45,951 | +0.14(+0.58%) |
Mar 22, 2022 | 24.18 | 24.32 | 23.76 | 24.22 | 76,633 | +0.02(+0.07%) |
Mar 21, 2022 | 23.60 | 24.32 | 23.60 | 24.20 | 82,974 | +0.69(+2.92%) |
Mar 18, 2022 | 23.45 | 24.03 | 23.14 | 23.52 | 45,912 | -0.03(-0.14%) |
Mar 17, 2022 | 23.54 | 23.85 | 23.35 | 23.55 | 40,090 | +0.26(+1.13%) |
Mar 16, 2022 | 23.12 | 24.09 | 22.79 | 23.29 | 68,721 | +0.34(+1.46%) |
Mar 15, 2022 | 22.83 | 23.25 | 22.35 | 22.95 | 130,527 | -0.39(-1.69%) |
Mar 14, 2022 | 24.11 | 24.11 | 23.04 | 23.34 | 142,197 | -0.92(-3.78%) |
Mar 11, 2022 | 25.15 | 25.24 | 24.24 | 24.26 | 112,054 | -0.93(-3.68%) |
Mar 10, 2022 | 24.75 | 25.41 | 24.75 | 25.19 | 72,704 | +0.43(+1.72%) |
Mar 09, 2022 | 24.87 | 25.16 | 24.30 | 24.76 | 149,440 | -0.50(-1.98%) |
Mar 08, 2022 | 25.27 | 26.19 | 25.20 | 25.26 | 154,860 | +0.39(+1.55%) |
Mar 07, 2022 | 25.41 | 25.82 | 24.48 | 24.88 | 110,036 | -0.30(-1.17%) |
Mar 04, 2022 | 25.07 | 25.19 | 24.67 | 25.17 | 58,034 | +0.16(+0.66%) |
Mar 03, 2022 | 25.25 | 25.40 | 24.89 | 25.01 | 83,121 | -0.20(-0.81%) |
Mar 02, 2022 | 24.91 | 25.41 | 24.91 | 25.21 | 68,648 | +0.52(+2.09%) |
Mar 01, 2022 | 24.77 | 25.05 | 24.14 | 24.70 | 96,440 | +0.05(+0.20%) |
Feb 28, 2022 | 23.52 | 24.65 | 23.52 | 24.65 | 108,828 | +1.05(+4.45%) |
Feb 25, 2022 | 23.07 | 23.76 | 23.30 | 23.60 | 88,608 | +0.57(+2.49%) |
Feb 24, 2022 | 23.46 | 23.46 | 22.37 | 23.02 | 132,910 | -0.29(-1.23%) |
Feb 23, 2022 | 23.43 | 23.63 | 23.15 | 23.31 | 89,834 | -0.12(-0.52%) |
Feb 22, 2022 | 24.43 | 24.54 | 23.19 | 23.43 | 112,499 | -0.44(-1.85%) |
Feb 18, 2022 | 23.88 | 0 | -0.28(-1.15%) | |||
Feb 17, 2022 | 24.50 | 24.58 | 24.04 | 24.15 | 52,255 | -0.49(-1.98%) |
Feb 16, 2022 | 24.69 | 25.28 | 24.22 | 24.64 | 67,468 | +0.02(+0.10%) |
Feb 15, 2022 | 24.36 | 24.67 | 24.05 | 24.62 | 76,177 | +0.01(+0.03%) |
Feb 14, 2022 | 25.21 | 25.25 | 24.57 | 24.61 | 84,758 | -0.62(-2.45%) |
Feb 11, 2022 | 24.19 | 25.27 | 24.19 | 25.23 | 174,708 | +1.13(+4.69%) |
Feb 10, 2022 | 24.58 | 24.95 | 24.00 | 24.10 | 75,242 | -0.65(-2.63%) |
Feb 09, 2022 | 24.68 | 25.14 | 24.66 | 24.75 | 51,068 | +0.11(+0.46%) |
Feb 08, 2022 | 24.81 | 24.93 | 24.49 | 24.63 | 80,959 | -0.33(-1.34%) |
Feb 07, 2022 | 24.95 | 25.12 | 24.41 | 24.97 | 85,242 | -0.03(-0.13%) |
Feb 04, 2022 | 24.76 | 25.12 | 24.49 | 25.00 | 99,366 | +0.41(+1.65%) |
Feb 03, 2022 | 24.44 | 24.67 | 24.59 | 184,924 | -0.07(-0.30%) | |
Feb 02, 2022 | 24.41 | 24.73 | 24.08 | 24.67 | 106,093 | +0.30(+1.24%) |