Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.86 | 23.86 | 23.71 | 23.74 | 13,455 | -0.14(-0.57%) |
Apr 28, 2022 | 23.78 | 23.91 | 23.67 | 23.88 | 8,248 | +0.09(+0.37%) |
Apr 27, 2022 | 23.57 | 23.83 | 23.57 | 23.79 | 9,206 | +0.04(+0.16%) |
Apr 26, 2022 | 24.07 | 24.07 | 23.72 | 23.75 | 8,696 | -0.17(-0.70%) |
Apr 25, 2022 | 23.79 | 23.96 | 23.79 | 23.92 | 5,368 | -0.20(-0.82%) |
Apr 22, 2022 | 24.21 | 24.24 | 24.04 | 24.12 | 8,557 | -0.16(-0.66%) |
Apr 21, 2022 | 24.47 | 24.49 | 24.24 | 24.28 | 11,691 | -0.14(-0.56%) |
Apr 20, 2022 | 24.47 | 24.48 | 24.40 | 24.42 | 7,408 | +0.15(+0.60%) |
Apr 19, 2022 | 24.19 | 24.35 | 24.19 | 24.27 | 32,607 | -0.04(-0.17%) |
Apr 18, 2022 | 24.25 | 24.39 | 24.25 | 24.31 | 9,041 | -0.06(-0.23%) |
Apr 14, 2022 | 24.62 | 24.62 | 24.30 | 24.37 | 13,543 | -0.16(-0.67%) |
Apr 13, 2022 | 24.07 | 24.53 | 24.07 | 24.53 | 10,195 | +0.38(+1.56%) |
Apr 12, 2022 | 24.51 | 24.51 | 24.08 | 24.16 | 11,818 | -0.27(-1.10%) |
Apr 11, 2022 | 24.52 | 24.61 | 24.33 | 24.43 | 9,399 | -0.24(-0.99%) |
Apr 08, 2022 | 24.61 | 24.74 | 24.50 | 24.67 | 26,254 | +0.00(+0.00%) |
Apr 07, 2022 | 24.52 | 24.70 | 24.40 | 24.67 | 11,214 | -0.03(-0.12%) |
Apr 06, 2022 | 24.50 | 24.72 | 24.48 | 24.70 | 24,836 | -0.28(-1.13%) |
Apr 05, 2022 | 25.24 | 25.24 | 24.95 | 24.98 | 54,516 | -0.11(-0.43%) |
Apr 04, 2022 | 25.07 | 25.10 | 25.02 | 25.09 | 4,444 | -0.02(-0.08%) |
Apr 01, 2022 | 25.10 | 25.15 | 25.03 | 25.11 | 8,534 | -0.05(-0.19%) |
Mar 31, 2022 | 25.06 | 25.16 | 25.03 | 25.16 | 27,133 | +0.08(+0.30%) |
Mar 30, 2022 | 25.04 | 25.12 | 25.04 | 25.08 | 7,152 | -0.02(-0.09%) |
Mar 29, 2022 | 25.06 | 25.15 | 25.03 | 25.10 | 58,319 | +0.04(+0.18%) |
Mar 28, 2022 | 25.07 | 25.07 | 25.03 | 25.06 | 5,252 | +0.03(+0.12%) |
Mar 25, 2022 | 25.04 | 25.07 | 25.03 | 25.03 | 12,572 | -0.02(-0.07%) |
Mar 24, 2022 | 25.04 | 25.06 | 25.04 | 25.05 | 3,010 | -0.01(-0.03%) |
Mar 23, 2022 | 25.05 | 25.06 | 25.05 | 25.06 | 5,654 | -0.00(-0.00%) |
Mar 22, 2022 | 25.03 | 25.07 | 24.96 | 25.06 | 83,720 | +0.03(+0.14%) |
Mar 21, 2022 | 24.92 | 25.07 | 24.91 | 25.02 | 31,860 | -0.01(-0.06%) |
Mar 18, 2022 | 25.06 | 25.08 | 25.00 | 25.04 | 52,975 | -0.04(-0.18%) |
Mar 17, 2022 | 25.11 | 25.17 | 24.99 | 25.08 | 16,485 | -0.07(-0.27%) |
Mar 16, 2022 | 25.12 | 25.17 | 25.06 | 25.15 | 6,422 | +0.03(+0.13%) |
Mar 15, 2022 | 25.15 | 25.17 | 25.06 | 25.11 | 34,878 | +0.02(+0.06%) |
Mar 14, 2022 | 25.11 | 25.17 | 25.06 | 25.10 | 24,263 | -0.07(-0.27%) |
Mar 11, 2022 | 25.12 | 25.17 | 25.07 | 25.17 | 26,408 | +0.10(+0.39%) |
Mar 10, 2022 | 25.01 | 25.16 | 24.99 | 25.07 | 17,039 | +0.05(+0.21%) |
Mar 09, 2022 | 25.06 | 25.12 | 25.00 | 25.02 | 16,481 | -0.00(-0.02%) |
Mar 08, 2022 | 25.09 | 25.31 | 24.95 | 25.02 | 22,708 | -0.10(-0.42%) |
Mar 07, 2022 | 25.35 | 25.35 | 25.04 | 25.13 | 6,867 | -0.38(-1.50%) |
Mar 04, 2022 | 25.45 | 25.51 | 25.31 | 25.51 | 5,623 | -0.33(-1.28%) |
Mar 03, 2022 | 25.92 | 25.92 | 25.69 | 25.84 | 361,543 | -0.19(-0.71%) |
Mar 02, 2022 | 25.88 | 26.03 | 25.81 | 26.03 | 2,642 | +0.22(+0.85%) |
Mar 01, 2022 | 25.95 | 25.98 | 25.74 | 25.81 | 8,911 | -0.25(-0.97%) |
Feb 28, 2022 | 25.95 | 26.21 | 25.71 | 26.06 | 12,119 | -0.31(-1.17%) |
Feb 25, 2022 | 26.00 | 26.37 | 26.25 | 26.37 | 5,241 | +0.71(+2.78%) |
Feb 24, 2022 | 25.10 | 25.76 | 25.06 | 25.66 | 18,221 | -0.43(-1.65%) |
Feb 23, 2022 | 26.52 | 26.52 | 26.08 | 26.08 | 21,307 | -0.17(-0.63%) |
Feb 22, 2022 | 26.45 | 26.53 | 26.14 | 26.25 | 30,625 | -0.41(-1.54%) |
Feb 18, 2022 | 26.66 | 0 | -0.19(-0.69%) | |||
Feb 17, 2022 | 27.23 | 27.23 | 26.85 | 26.85 | 9,132 | -0.47(-1.71%) |
Feb 16, 2022 | 27.15 | 27.34 | 27.09 | 27.31 | 19,527 | +0.23(+0.86%) |
Feb 15, 2022 | 27.19 | 27.19 | 26.97 | 27.08 | 19,243 | +0.38(+1.43%) |
Feb 14, 2022 | 26.81 | 26.81 | 26.58 | 26.70 | 24,070 | -0.29(-1.08%) |
Feb 11, 2022 | 27.39 | 27.39 | 26.89 | 26.99 | 12,170 | -0.20(-0.72%) |
Feb 10, 2022 | 27.38 | 27.71 | 27.19 | 27.19 | 8,701 | -0.35(-1.27%) |
Feb 09, 2022 | 27.49 | 27.65 | 27.49 | 27.54 | 13,843 | +0.50(+1.84%) |
Feb 08, 2022 | 26.93 | 27.25 | 25.72 | 27.04 | 20,479 | -0.09(-0.32%) |
Feb 07, 2022 | 27.16 | 27.17 | 27.07 | 27.13 | 2,706 | +0.13(+0.47%) |
Feb 04, 2022 | 27.03 | 27.14 | 26.96 | 27.00 | 15,855 | -0.06(-0.22%) |
Feb 03, 2022 | 27.07 | 27.01 | 27.06 | 19,848 | -0.17(-0.61%) | |
Feb 02, 2022 | 27.16 | 27.25 | 27.14 | 27.23 | 7,689 | +0.08(+0.29%) |