Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.30 | 23.43 | 23.30 | 23.43 | 722 | +0.16(+0.71%) |
Apr 27, 2022 | 23.26 | 129 | -0.03(-0.13%) | |||
Apr 26, 2022 | 23.36 | 23.54 | 23.24 | 23.29 | 6,633 | -0.35(-1.47%) |
Apr 25, 2022 | 23.39 | 23.64 | 23.39 | 23.64 | 438 | +0.08(+0.33%) |
Apr 21, 2022 | 23.56 | 285 | -0.08(-0.33%) | |||
Apr 20, 2022 | 23.56 | 23.64 | 23.56 | 23.64 | 1,901 | +0.09(+0.37%) |
Apr 18, 2022 | 23.55 | 172 | -0.11(-0.45%) | |||
Apr 14, 2022 | 23.58 | 23.83 | 23.55 | 23.66 | 1,942 | -0.01(-0.04%) |
Apr 13, 2022 | 23.78 | 23.87 | 23.41 | 23.67 | 3,564 | -0.13(-0.53%) |
Apr 12, 2022 | 23.98 | 23.98 | 23.25 | 23.79 | 6,690 | -0.18(-0.77%) |
Apr 11, 2022 | 23.98 | 23.98 | 23.98 | 23.98 | 1,003 | +0.01(+0.06%) |
Apr 08, 2022 | 23.96 | 23.96 | 23.96 | 23.96 | 376 | +0.01(+0.06%) |
Apr 07, 2022 | 23.98 | 23.98 | 23.89 | 23.95 | 1,794 | -0.08(-0.32%) |
Apr 06, 2022 | 23.95 | 24.03 | 23.95 | 24.03 | 554 | +0.09(+0.36%) |
Apr 04, 2022 | 23.94 | 130 | -0.06(-0.24%) | |||
Apr 01, 2022 | 24.04 | 24.08 | 23.99 | 24.00 | 14,878 | -0.10(-0.40%) |
Mar 30, 2022 | 24.09 | 676 | +0.01(+0.04%) | |||
Mar 29, 2022 | 24.12 | 24.12 | 24.08 | 24.08 | 3,491 | +0.06(+0.24%) |
Mar 28, 2022 | 24.03 | 24.03 | 24.03 | 24.03 | 195 | -0.06(-0.24%) |
Mar 25, 2022 | 24.09 | 24.17 | 24.04 | 24.08 | 19,518 | -0.14(-0.56%) |
Mar 24, 2022 | 24.04 | 24.22 | 24.04 | 24.22 | 482 | +0.01(+0.04%) |
Mar 23, 2022 | 24.36 | 24.36 | 24.21 | 24.21 | 1,069 | -0.93(-3.70%) |
Mar 22, 2022 | 24.90 | 25.14 | 24.39 | 25.14 | 1,305 | +0.53(+2.17%) |
Mar 21, 2022 | 24.49 | 24.61 | 24.22 | 24.61 | 715 | +0.11(+0.44%) |
Mar 18, 2022 | 24.50 | 24.50 | 24.22 | 24.50 | 3,905 | +0.32(+1.32%) |
Mar 16, 2022 | 24.18 | 457 | +0.25(+1.05%) | |||
Mar 15, 2022 | 23.89 | 24.31 | 23.89 | 23.93 | 1,338 | +0.06(+0.24%) |
Mar 14, 2022 | 24.39 | 24.39 | 23.87 | 23.87 | 663 | -0.34(-1.40%) |
Mar 11, 2022 | 24.00 | 24.21 | 24.00 | 24.21 | 404 | -0.10(-0.40%) |
Mar 10, 2022 | 23.98 | 24.55 | 23.98 | 24.31 | 61,999 | +0.47(+1.99%) |
Mar 09, 2022 | 24.43 | 24.43 | 23.83 | 23.83 | 1,377 | +0.04(+0.16%) |
Mar 08, 2022 | 24.03 | 24.21 | 23.79 | 23.79 | 6,014 | -0.09(-0.37%) |
Mar 07, 2022 | 24.55 | 24.55 | 23.88 | 23.88 | 1,440 | -0.35(-1.46%) |
Mar 04, 2022 | 24.14 | 24.23 | 24.14 | 24.23 | 591 | -0.06(-0.26%) |
Mar 03, 2022 | 23.94 | 24.30 | 23.64 | 24.30 | 1,472 | +0.51(+2.16%) |
Mar 01, 2022 | 23.78 | 266 | -0.15(-0.61%) | |||
Feb 28, 2022 | 23.74 | 24.06 | 23.74 | 23.93 | 1,399 | -0.05(-0.20%) |
Feb 25, 2022 | 24.03 | 24.55 | 23.93 | 23.98 | 3,788 | -0.18(-0.75%) |
Feb 24, 2022 | 24.22 | 24.41 | 23.84 | 24.16 | 3,711 | -0.35(-1.43%) |
Feb 23, 2022 | 24.71 | 24.93 | 24.39 | 24.51 | 793 | -0.39(-1.56%) |
Feb 22, 2022 | 24.41 | 24.90 | 24.41 | 24.90 | 611 | +0.43(+1.74%) |
Feb 18, 2022 | 24.47 | 0 | -0.14(-0.55%) | |||
Feb 17, 2022 | 24.61 | 24.61 | 24.37 | 24.61 | 625 | +0.03(+0.12%) |
Feb 16, 2022 | 24.27 | 24.61 | 24.27 | 24.58 | 663 | +0.31(+1.28%) |
Feb 15, 2022 | 24.16 | 24.57 | 24.04 | 24.27 | 10,558 | +0.09(+0.36%) |
Feb 14, 2022 | 25.11 | 25.11 | 24.16 | 24.18 | 1,543 | -0.75(-3.02%) |
Feb 10, 2022 | 24.94 | 252 | -0.06(-0.23%) | |||
Feb 09, 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 701 | -0.02(-0.07%) |
Feb 07, 2022 | 25.01 | 35 | +0.84(+3.47%) | |||
Feb 04, 2022 | 23.58 | 25.08 | 23.58 | 24.17 | 26,880 | +0.23(+0.97%) |
Feb 03, 2022 | 23.94 | 23.94 | 23.94 | 23.94 | 1,384 | +0.08(+0.33%) |
Feb 02, 2022 | 23.99 | 23.99 | 23.78 | 23.86 | 817 | +0.28(+1.19%) |