Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.75 | 24.75 | 23.68 | 23.77 | 21,786 | -0.93(-3.77%) |
Apr 28, 2022 | 23.92 | 24.78 | 23.45 | 24.70 | 28,632 | +1.22(+5.19%) |
Apr 27, 2022 | 23.32 | 23.72 | 23.23 | 23.48 | 20,269 | +0.19(+0.80%) |
Apr 26, 2022 | 23.96 | 24.10 | 23.27 | 23.30 | 24,720 | -0.84(-3.47%) |
Apr 25, 2022 | 24.01 | 24.13 | 23.58 | 24.13 | 26,823 | -0.08(-0.35%) |
Apr 22, 2022 | 25.67 | 25.67 | 24.19 | 24.22 | 11,475 | -0.31(-1.25%) |
Apr 21, 2022 | 25.06 | 25.12 | 24.29 | 24.52 | 13,259 | -0.25(-1.01%) |
Apr 20, 2022 | 24.80 | 25.05 | 24.55 | 24.77 | 17,024 | +0.01(+0.04%) |
Apr 19, 2022 | 24.40 | 24.89 | 24.40 | 24.77 | 14,173 | +0.80(+3.34%) |
Apr 18, 2022 | 24.22 | 24.45 | 23.80 | 23.97 | 16,966 | -0.20(-0.85%) |
Apr 14, 2022 | 24.75 | 24.76 | 24.00 | 24.17 | 18,894 | -0.46(-1.85%) |
Apr 13, 2022 | 24.42 | 24.74 | 24.18 | 24.63 | 16,586 | +0.39(+1.61%) |
Apr 12, 2022 | 24.27 | 24.44 | 23.84 | 24.24 | 16,983 | +0.18(+0.73%) |
Apr 11, 2022 | 24.37 | 24.50 | 23.69 | 24.06 | 18,414 | -0.34(-1.41%) |
Apr 08, 2022 | 25.01 | 25.44 | 24.30 | 24.40 | 19,012 | -0.73(-2.89%) |
Apr 07, 2022 | 24.87 | 25.13 | 24.61 | 25.13 | 17,651 | +0.18(+0.71%) |
Apr 06, 2022 | 25.29 | 25.29 | 24.73 | 24.95 | 19,485 | -0.31(-1.22%) |
Apr 05, 2022 | 25.25 | 25.36 | 23.84 | 25.26 | 31,563 | +0.00(+0.00%) |
Apr 04, 2022 | 25.68 | 25.68 | 24.93 | 25.26 | 17,108 | -0.28(-1.09%) |
Apr 01, 2022 | 25.54 | 25.79 | 25.34 | 25.54 | 19,488 | -0.18(-0.69%) |
Mar 31, 2022 | 25.85 | 25.87 | 25.36 | 25.71 | 33,221 | -0.17(-0.65%) |
Mar 30, 2022 | 26.42 | 26.84 | 25.60 | 25.88 | 42,756 | -0.83(-3.10%) |
Mar 29, 2022 | 26.49 | 26.77 | 26.36 | 26.71 | 21,672 | +0.53(+2.03%) |
Mar 28, 2022 | 26.48 | 26.63 | 25.97 | 26.18 | 26,669 | -0.67(-2.49%) |
Mar 25, 2022 | 26.55 | 27.16 | 26.49 | 26.85 | 22,010 | +0.18(+0.66%) |
Mar 24, 2022 | 26.31 | 26.93 | 26.24 | 26.67 | 12,783 | +0.43(+1.63%) |
Mar 23, 2022 | 27.25 | 27.25 | 26.24 | 26.24 | 15,582 | -1.28(-4.66%) |
Mar 22, 2022 | 27.22 | 27.73 | 27.22 | 27.53 | 17,819 | +0.51(+1.89%) |
Mar 21, 2022 | 27.13 | 27.37 | 26.88 | 27.02 | 16,213 | -0.36(-1.33%) |
Mar 18, 2022 | 27.18 | 27.88 | 26.73 | 27.38 | 71,342 | +0.18(+0.65%) |
Mar 17, 2022 | 27.03 | 27.47 | 26.98 | 27.20 | 23,287 | +0.01(+0.03%) |
Mar 16, 2022 | 26.89 | 27.23 | 26.08 | 27.19 | 29,706 | +0.62(+2.33%) |
Mar 15, 2022 | 26.38 | 26.87 | 26.38 | 26.57 | 18,697 | +0.17(+0.63%) |
Mar 14, 2022 | 27.01 | 27.01 | 25.81 | 26.41 | 19,253 | -0.29(-1.07%) |
Mar 11, 2022 | 26.81 | 27.86 | 26.66 | 26.69 | 21,161 | +0.15(+0.56%) |
Mar 10, 2022 | 26.49 | 26.74 | 26.46 | 26.55 | 13,109 | -0.14(-0.52%) |
Mar 09, 2022 | 26.49 | 26.72 | 25.86 | 26.68 | 24,923 | +0.40(+1.51%) |
Mar 08, 2022 | 26.27 | 26.48 | 26.15 | 26.29 | 24,144 | -0.08(-0.32%) |
Mar 07, 2022 | 26.72 | 26.72 | 26.16 | 26.37 | 36,873 | -0.31(-1.14%) |
Mar 04, 2022 | 26.76 | 26.93 | 26.38 | 26.68 | 13,070 | -0.44(-1.64%) |
Mar 03, 2022 | 27.18 | 27.30 | 26.56 | 27.12 | 13,455 | +0.06(+0.24%) |
Mar 02, 2022 | 26.87 | 27.66 | 26.74 | 27.05 | 21,116 | +0.64(+2.42%) |
Mar 01, 2022 | 26.66 | 26.73 | 25.91 | 26.42 | 49,123 | -0.19(-0.70%) |
Feb 28, 2022 | 26.69 | 26.83 | 26.21 | 26.60 | 32,277 | -0.23(-0.86%) |
Feb 25, 2022 | 26.43 | 27.26 | 26.53 | 26.83 | 24,762 | +0.56(+2.15%) |
Feb 24, 2022 | 26.37 | 26.57 | 25.60 | 26.27 | 24,251 | -0.33(-1.25%) |
Feb 23, 2022 | 26.60 | 26.70 | 26.45 | 26.60 | 34,855 | -0.17(-0.62%) |
Feb 22, 2022 | 27.22 | 27.60 | 26.77 | 26.77 | 26,420 | -0.63(-2.30%) |
Feb 18, 2022 | 27.40 | 0 | -0.13(-0.47%) | |||
Feb 17, 2022 | 27.74 | 27.94 | 27.53 | 27.53 | 42,841 | -0.25(-0.90%) |
Feb 16, 2022 | 27.63 | 27.85 | 27.33 | 27.78 | 14,674 | +0.22(+0.81%) |
Feb 15, 2022 | 27.26 | 27.67 | 27.02 | 27.55 | 21,852 | +0.54(+1.99%) |
Feb 14, 2022 | 27.18 | 27.64 | 26.83 | 27.02 | 13,245 | -0.09(-0.34%) |
Feb 11, 2022 | 26.66 | 27.30 | 26.66 | 27.11 | 21,079 | +0.36(+1.35%) |
Feb 10, 2022 | 26.46 | 27.09 | 26.21 | 26.75 | 40,974 | +0.23(+0.87%) |
Feb 09, 2022 | 27.11 | 27.38 | 26.27 | 26.52 | 55,505 | -0.58(-2.15%) |
Feb 08, 2022 | 26.71 | 27.19 | 26.71 | 27.10 | 32,587 | +0.20(+0.76%) |
Feb 07, 2022 | 26.33 | 26.91 | 26.30 | 26.90 | 24,307 | +0.43(+1.61%) |
Feb 04, 2022 | 26.27 | 26.57 | 26.07 | 26.47 | 16,325 | +0.09(+0.35%) |
Feb 03, 2022 | 26.12 | 26.38 | 25,472 | +0.15(+0.56%) | ||
Feb 02, 2022 | 26.16 | 26.49 | 25.96 | 26.23 | 37,449 | +0.03(+0.11%) |