Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.57 | 24.87 | 24.35 | 24.43 | 2,210 | +0.03(+0.12%) |
Apr 28, 2022 | 24.43 | 24.44 | 23.85 | 24.40 | 94,540 | +0.16(+0.66%) |
Apr 27, 2022 | 24.12 | 24.44 | 24.12 | 24.24 | 4,081 | -0.16(-0.65%) |
Apr 26, 2022 | 24.60 | 24.61 | 24.40 | 24.40 | 3,764 | -0.47(-1.90%) |
Apr 25, 2022 | 25.00 | 25.29 | 24.55 | 24.87 | 13,205 | -1.22(-4.67%) |
Apr 22, 2022 | 26.02 | 26.20 | 25.99 | 26.09 | 15,409 | -0.17(-0.66%) |
Apr 21, 2022 | 26.67 | 26.67 | 25.89 | 26.26 | 6,672 | -0.89(-3.26%) |
Apr 20, 2022 | 26.75 | 27.15 | 26.70 | 27.15 | 8,101 | +0.37(+1.38%) |
Apr 19, 2022 | 26.76 | 26.81 | 26.64 | 26.78 | 2,534 | -0.31(-1.14%) |
Apr 18, 2022 | 27.13 | 27.28 | 26.98 | 27.09 | 9,166 | +0.15(+0.56%) |
Apr 14, 2022 | 26.81 | 27.08 | 26.71 | 26.94 | 7,068 | -0.02(-0.07%) |
Apr 13, 2022 | 24.87 | 27.00 | 24.87 | 26.96 | 4,556 | +0.65(+2.47%) |
Apr 12, 2022 | 25.99 | 26.73 | 25.93 | 26.31 | 44,484 | +0.32(+1.23%) |
Apr 11, 2022 | 26.17 | 26.25 | 24.96 | 25.99 | 5,995 | +0.03(+0.12%) |
Apr 08, 2022 | 25.20 | 26.00 | 25.20 | 25.96 | 59,653 | +0.98(+3.92%) |
Apr 07, 2022 | 24.59 | 24.99 | 24.59 | 24.98 | 2,029 | +0.31(+1.26%) |
Apr 06, 2022 | 24.78 | 24.84 | 24.50 | 24.67 | 5,412 | -0.02(-0.08%) |
Apr 05, 2022 | 25.43 | 25.43 | 24.52 | 24.69 | 30,178 | -0.47(-1.87%) |
Apr 04, 2022 | 26.15 | 26.15 | 25.13 | 25.16 | 12,035 | -0.08(-0.32%) |
Apr 01, 2022 | 24.95 | 25.32 | 24.82 | 25.24 | 59,329 | +0.28(+1.12%) |
Mar 31, 2022 | 25.10 | 25.10 | 24.89 | 24.96 | 5,977 | +0.05(+0.20%) |
Mar 30, 2022 | 25.09 | 25.18 | 24.85 | 24.91 | 60,360 | +0.47(+1.92%) |
Mar 29, 2022 | 24.27 | 24.55 | 23.48 | 24.44 | 16,638 | +0.07(+0.29%) |
Mar 28, 2022 | 24.72 | 24.77 | 24.34 | 24.37 | 28,030 | -0.39(-1.58%) |
Mar 25, 2022 | 24.67 | 24.83 | 24.64 | 24.76 | 16,628 | -0.37(-1.47%) |
Mar 24, 2022 | 25.02 | 25.53 | 24.70 | 25.13 | 18,467 | +0.05(+0.20%) |
Mar 23, 2022 | 25.10 | 25.11 | 24.71 | 25.08 | 2,661 | +0.16(+0.64%) |
Mar 22, 2022 | 25.34 | 25.40 | 24.46 | 24.92 | 9,736 | -0.46(-1.81%) |
Mar 21, 2022 | 25.97 | 26.14 | 25.00 | 25.38 | 141,544 | -0.60(-2.29%) |
Mar 18, 2022 | 25.46 | 26.00 | 25.46 | 25.98 | 3,148 | +0.62(+2.47%) |
Mar 17, 2022 | 25.07 | 25.71 | 25.00 | 25.35 | 14,568 | +0.98(+4.02%) |
Mar 16, 2022 | 24.65 | 24.65 | 24.24 | 24.37 | 2,680 | -0.45(-1.79%) |
Mar 15, 2022 | 22.64 | 25.00 | 22.64 | 24.82 | 9,269 | +0.60(+2.46%) |
Mar 14, 2022 | 25.23 | 25.98 | 24.22 | 24.22 | 28,852 | -1.76(-6.77%) |
Mar 11, 2022 | 25.62 | 26.57 | 25.57 | 25.98 | 13,705 | -0.26(-0.99%) |
Mar 10, 2022 | 26.03 | 26.24 | 25.43 | 26.24 | 10,031 | +0.77(+3.04%) |
Mar 09, 2022 | 25.19 | 25.92 | 25.19 | 25.47 | 12,683 | -0.91(-3.46%) |
Mar 08, 2022 | 27.10 | 27.40 | 26.33 | 26.38 | 14,463 | -0.48(-1.79%) |
Mar 07, 2022 | 26.75 | 26.98 | 26.35 | 26.86 | 13,188 | +0.13(+0.49%) |
Mar 04, 2022 | 26.56 | 26.73 | 26.17 | 26.73 | 6,856 | +0.40(+1.52%) |
Mar 03, 2022 | 27.60 | 27.70 | 26.07 | 26.33 | 26,872 | -0.97(-3.54%) |
Mar 02, 2022 | 26.04 | 27.58 | 26.04 | 27.30 | 7,613 | -0.27(-1.00%) |
Mar 01, 2022 | 26.62 | 27.61 | 26.62 | 27.57 | 9,745 | +1.06(+4.00%) |
Feb 28, 2022 | 26.50 | 26.80 | 26.26 | 26.51 | 12,723 | +0.50(+1.92%) |
Feb 25, 2022 | 25.46 | 26.01 | 25.59 | 26.01 | 21,234 | +0.51(+2.00%) |
Feb 24, 2022 | 26.46 | 26.50 | 25.17 | 25.50 | 61,149 | +0.09(+0.35%) |
Feb 23, 2022 | 25.66 | 26.10 | 25.41 | 25.41 | 13,481 | -0.14(-0.57%) |
Feb 22, 2022 | 25.79 | 26.89 | 25.30 | 25.55 | 29,411 | -0.16(-0.60%) |
Feb 18, 2022 | 25.71 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 24.83 | 25.76 | 24.70 | 25.70 | 105,890 | +1.21(+4.94%) |
Feb 16, 2022 | 24.26 | 24.53 | 24.24 | 24.49 | 91,486 | +0.45(+1.87%) |
Feb 15, 2022 | 23.62 | 24.04 | 23.47 | 24.04 | 21,516 | -0.18(-0.74%) |
Feb 14, 2022 | 23.11 | 24.36 | 23.11 | 24.22 | 11,782 | -0.12(-0.49%) |
Feb 11, 2022 | 22.32 | 25.45 | 22.32 | 24.34 | 223,046 | +0.79(+3.35%) |
Feb 10, 2022 | 24.25 | 24.25 | 23.45 | 23.55 | 14,155 | -0.53(-2.20%) |
Feb 09, 2022 | 24.00 | 24.40 | 23.91 | 24.08 | 38,117 | +0.17(+0.71%) |
Feb 08, 2022 | 23.95 | 24.01 | 23.65 | 23.91 | 51,757 | +0.23(+0.97%) |
Feb 07, 2022 | 22.23 | 23.90 | 22.23 | 23.68 | 6,873 | +0.48(+2.07%) |
Feb 04, 2022 | 21.55 | 23.27 | 21.55 | 23.20 | 11,179 | +0.32(+1.40%) |
Feb 03, 2022 | 22.53 | 23.07 | 22.88 | 14,141 | -0.10(-0.42%) | |
Feb 02, 2022 | 21.70 | 23.27 | 21.70 | 22.98 | 13,321 | +0.25(+1.09%) |