Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.03 | 25.07 | 24.71 | 24.77 | 15,420 | -0.21(-0.85%) |
Apr 28, 2022 | 24.74 | 25.01 | 24.65 | 24.98 | 16,374 | +0.34(+1.38%) |
Apr 27, 2022 | 24.62 | 24.74 | 24.49 | 24.64 | 12,144 | +0.04(+0.15%) |
Apr 26, 2022 | 24.90 | 24.91 | 24.55 | 24.61 | 19,845 | -0.43(-1.72%) |
Apr 25, 2022 | 25.02 | 25.07 | 24.72 | 25.04 | 16,396 | -0.26(-1.05%) |
Apr 22, 2022 | 25.65 | 25.65 | 25.27 | 25.30 | 33,630 | -0.44(-1.69%) |
Apr 21, 2022 | 26.10 | 26.19 | 25.67 | 25.74 | 13,569 | -0.41(-1.57%) |
Apr 20, 2022 | 26.04 | 26.16 | 26.04 | 26.15 | 7,566 | +0.20(+0.76%) |
Apr 19, 2022 | 25.74 | 25.95 | 25.73 | 25.95 | 5,240 | +0.10(+0.39%) |
Apr 18, 2022 | 25.77 | 25.91 | 25.77 | 25.85 | 11,691 | -0.17(-0.67%) |
Apr 14, 2022 | 26.06 | 26.06 | 25.93 | 26.02 | 13,112 | -0.03(-0.11%) |
Apr 13, 2022 | 25.70 | 26.06 | 25.70 | 26.05 | 21,116 | +0.47(+1.82%) |
Apr 12, 2022 | 25.90 | 26.00 | 25.58 | 25.58 | 20,796 | -0.14(-0.53%) |
Apr 11, 2022 | 25.95 | 25.96 | 25.72 | 25.72 | 8,827 | -0.28(-1.09%) |
Apr 08, 2022 | 25.74 | 26.04 | 25.69 | 26.00 | 14,065 | +0.29(+1.14%) |
Apr 07, 2022 | 25.76 | 25.84 | 25.57 | 25.71 | 7,538 | +0.03(+0.11%) |
Apr 06, 2022 | 25.64 | 25.81 | 25.60 | 25.68 | 27,131 | -0.07(-0.28%) |
Apr 05, 2022 | 25.80 | 25.94 | 25.70 | 25.76 | 10,614 | -0.19(-0.74%) |
Apr 04, 2022 | 25.91 | 25.95 | 25.91 | 25.95 | 13,887 | -0.03(-0.11%) |
Apr 01, 2022 | 25.87 | 25.99 | 25.75 | 25.98 | 79,660 | +0.28(+1.10%) |
Mar 31, 2022 | 25.92 | 25.98 | 25.68 | 25.69 | 21,479 | -0.37(-1.40%) |
Mar 30, 2022 | 26.05 | 26.24 | 25.93 | 26.06 | 38,651 | +0.10(+0.39%) |
Mar 29, 2022 | 26.05 | 26.13 | 25.85 | 25.96 | 24,691 | +0.38(+1.50%) |
Mar 28, 2022 | 25.64 | 25.77 | 25.56 | 25.58 | 13,932 | -0.18(-0.69%) |
Mar 25, 2022 | 25.56 | 25.81 | 25.56 | 25.75 | 28,510 | +0.26(+1.01%) |
Mar 24, 2022 | 25.48 | 25.64 | 25.42 | 25.49 | 17,429 | +0.24(+0.97%) |
Mar 23, 2022 | 25.28 | 25.42 | 25.24 | 25.25 | 21,614 | -0.24(-0.95%) |
Mar 22, 2022 | 25.54 | 25.65 | 25.47 | 25.49 | 17,861 | +0.25(+1.00%) |
Mar 21, 2022 | 25.34 | 25.41 | 25.17 | 25.24 | 16,178 | -0.05(-0.20%) |
Mar 18, 2022 | 24.92 | 25.29 | 24.88 | 25.29 | 20,222 | +0.23(+0.92%) |
Mar 17, 2022 | 24.86 | 25.25 | 24.86 | 25.06 | 32,133 | +0.07(+0.29%) |
Mar 16, 2022 | 24.73 | 24.99 | 24.55 | 24.99 | 30,027 | +0.51(+2.10%) |
Mar 15, 2022 | 24.37 | 24.51 | 24.27 | 24.47 | 26,804 | +0.19(+0.78%) |
Mar 14, 2022 | 24.46 | 24.52 | 24.28 | 24.28 | 78,049 | +0.12(+0.48%) |
Mar 11, 2022 | 24.60 | 24.60 | 24.09 | 24.17 | 15,896 | +0.05(+0.19%) |
Mar 10, 2022 | 24.36 | 24.43 | 24.12 | 24.12 | 34,187 | -0.46(-1.87%) |
Mar 09, 2022 | 24.38 | 24.76 | 24.38 | 24.58 | 326,687 | +0.76(+3.18%) |
Mar 08, 2022 | 23.98 | 24.28 | 23.77 | 23.82 | 114,635 | +0.16(+0.69%) |
Mar 07, 2022 | 24.28 | 24.28 | 23.57 | 23.66 | 113,309 | -0.63(-2.59%) |
Mar 04, 2022 | 24.29 | 24.32 | 24.05 | 24.29 | 35,095 | -0.65(-2.62%) |
Mar 03, 2022 | 25.10 | 25.23 | 24.76 | 24.95 | 29,324 | -0.35(-1.38%) |
Mar 02, 2022 | 25.07 | 25.39 | 25.07 | 25.29 | 17,131 | +0.34(+1.35%) |
Mar 01, 2022 | 25.14 | 25.29 | 24.84 | 24.96 | 15,333 | -0.43(-1.70%) |
Feb 28, 2022 | 25.29 | 25.57 | 24.68 | 25.39 | 42,395 | -0.47(-1.81%) |
Feb 25, 2022 | 25.52 | 25.86 | 25.61 | 25.86 | 38,436 | +0.76(+3.04%) |
Feb 24, 2022 | 24.86 | 25.24 | 24.55 | 25.10 | 44,312 | -0.65(-2.52%) |
Feb 23, 2022 | 25.97 | 26.06 | 25.66 | 25.74 | 72,818 | -0.08(-0.33%) |
Feb 22, 2022 | 25.95 | 26.05 | 25.70 | 25.83 | 21,833 | -0.42(-1.59%) |
Feb 18, 2022 | 26.25 | 0 | -0.05(-0.21%) | |||
Feb 17, 2022 | 26.46 | 26.46 | 26.25 | 26.30 | 15,581 | -0.29(-1.10%) |
Feb 16, 2022 | 26.39 | 26.69 | 26.38 | 26.59 | 9,141 | +0.05(+0.20%) |
Feb 15, 2022 | 26.40 | 26.61 | 26.35 | 26.54 | 25,093 | +0.26(+1.00%) |
Feb 14, 2022 | 26.38 | 26.38 | 26.07 | 26.28 | 12,195 | -0.05(-0.17%) |
Feb 11, 2022 | 26.63 | 26.75 | 26.27 | 26.32 | 27,217 | -0.23(-0.87%) |
Feb 10, 2022 | 26.54 | 26.85 | 26.48 | 26.55 | 35,480 | -0.17(-0.64%) |
Feb 09, 2022 | 26.68 | 26.75 | 26.67 | 26.72 | 10,705 | +0.22(+0.82%) |
Feb 08, 2022 | 26.43 | 26.54 | 26.24 | 26.51 | 42,969 | +0.18(+0.70%) |
Feb 07, 2022 | 26.25 | 26.37 | 26.22 | 26.32 | 14,875 | +0.17(+0.66%) |
Feb 04, 2022 | 26.10 | 26.32 | 25.96 | 26.15 | 26,882 | +0.04(+0.14%) |
Feb 03, 2022 | 26.27 | 26.11 | 65,639 | -0.10(-0.38%) | ||
Feb 02, 2022 | 26.20 | 26.25 | 26.11 | 26.21 | 10,470 | +0.13(+0.49%) |