Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.97 | 23.02 | 22.64 | 22.64 | 17,726 | -0.03(-0.12%) |
Apr 28, 2022 | 22.44 | 22.72 | 22.37 | 22.67 | 15,457 | +0.27(+1.22%) |
Apr 27, 2022 | 22.29 | 22.48 | 22.29 | 22.40 | 19,734 | +0.31(+1.40%) |
Apr 26, 2022 | 22.30 | 22.31 | 22.09 | 22.09 | 33,208 | -0.52(-2.29%) |
Apr 25, 2022 | 22.48 | 22.64 | 22.34 | 22.61 | 52,022 | -0.24(-1.07%) |
Apr 22, 2022 | 23.15 | 23.15 | 22.85 | 22.85 | 10,156 | -0.39(-1.70%) |
Apr 21, 2022 | 23.43 | 23.43 | 23.16 | 23.25 | 6,461 | -0.34(-1.43%) |
Apr 20, 2022 | 23.60 | 23.72 | 23.58 | 23.58 | 7,297 | -0.17(-0.71%) |
Apr 19, 2022 | 23.67 | 23.77 | 23.67 | 23.75 | 16,841 | -0.13(-0.55%) |
Apr 18, 2022 | 23.96 | 24.02 | 23.89 | 23.89 | 7,671 | -0.10(-0.43%) |
Apr 14, 2022 | 24.20 | 24.20 | 23.99 | 23.99 | 11,758 | -0.23(-0.94%) |
Apr 13, 2022 | 24.20 | 24.24 | 24.19 | 24.22 | 2,805 | +0.30(+1.27%) |
Apr 12, 2022 | 24.08 | 24.13 | 23.86 | 23.91 | 8,173 | -0.03(-0.12%) |
Apr 11, 2022 | 24.11 | 24.11 | 23.94 | 23.94 | 6,613 | -0.36(-1.47%) |
Apr 08, 2022 | 24.30 | 24.41 | 24.27 | 24.30 | 10,277 | +0.02(+0.08%) |
Apr 07, 2022 | 24.23 | 24.36 | 24.13 | 24.28 | 14,660 | -0.18(-0.73%) |
Apr 06, 2022 | 24.54 | 24.54 | 24.38 | 24.46 | 5,028 | -0.24(-0.95%) |
Apr 05, 2022 | 24.90 | 24.90 | 24.69 | 24.69 | 8,531 | -0.42(-1.67%) |
Apr 04, 2022 | 24.90 | 25.14 | 24.90 | 25.11 | 12,657 | +0.41(+1.67%) |
Apr 01, 2022 | 24.73 | 24.73 | 24.58 | 24.70 | 29,199 | +0.24(+0.98%) |
Mar 31, 2022 | 24.56 | 24.56 | 24.35 | 24.46 | 47,226 | -0.17(-0.69%) |
Mar 30, 2022 | 24.80 | 24.80 | 24.63 | 24.63 | 6,821 | -0.04(-0.15%) |
Mar 29, 2022 | 24.67 | 24.71 | 24.55 | 24.67 | 22,315 | +0.36(+1.47%) |
Mar 28, 2022 | 24.22 | 24.34 | 24.18 | 24.31 | 4,715 | +0.02(+0.08%) |
Mar 25, 2022 | 24.30 | 24.35 | 24.23 | 24.29 | 7,753 | -0.23(-0.92%) |
Mar 24, 2022 | 24.41 | 24.55 | 24.40 | 24.52 | 11,811 | +0.25(+1.04%) |
Mar 23, 2022 | 24.33 | 24.49 | 24.26 | 24.26 | 21,057 | -0.26(-1.07%) |
Mar 22, 2022 | 24.49 | 24.61 | 24.49 | 24.52 | 24,749 | +0.25(+1.02%) |
Mar 21, 2022 | 24.26 | 24.28 | 24.14 | 24.28 | 14,473 | -0.25(-1.01%) |
Mar 18, 2022 | 24.08 | 24.59 | 24.04 | 24.52 | 16,292 | +0.22(+0.89%) |
Mar 17, 2022 | 24.17 | 24.34 | 24.08 | 24.31 | 13,802 | +0.01(+0.04%) |
Mar 16, 2022 | 23.60 | 24.37 | 23.60 | 24.30 | 20,609 | +1.51(+6.61%) |
Mar 15, 2022 | 22.55 | 22.88 | 22.50 | 22.79 | 17,480 | -0.11(-0.49%) |
Mar 14, 2022 | 23.12 | 23.16 | 22.82 | 22.91 | 30,328 | -0.45(-1.92%) |
Mar 11, 2022 | 23.85 | 23.85 | 23.35 | 23.35 | 19,948 | -0.28(-1.19%) |
Mar 10, 2022 | 23.74 | 23.80 | 23.64 | 23.64 | 11,937 | -0.41(-1.69%) |
Mar 09, 2022 | 23.84 | 24.12 | 23.76 | 24.04 | 19,578 | +0.52(+2.21%) |
Mar 08, 2022 | 23.64 | 23.64 | 23.35 | 23.52 | 53,848 | +0.05(+0.20%) |
Mar 07, 2022 | 24.20 | 24.20 | 23.44 | 23.48 | 20,134 | -0.53(-2.22%) |
Mar 04, 2022 | 24.38 | 24.78 | 24.01 | 24.01 | 8,897 | -1.06(-4.22%) |
Mar 03, 2022 | 25.03 | 25.17 | 24.60 | 25.07 | 9,591 | -0.36(-1.40%) |
Mar 02, 2022 | 24.91 | 25.42 | 24.80 | 25.42 | 8,572 | +0.54(+2.18%) |
Mar 01, 2022 | 25.17 | 25.21 | 24.76 | 24.88 | 11,120 | -0.50(-1.95%) |
Feb 28, 2022 | 25.14 | 25.38 | 24.98 | 25.38 | 20,023 | -0.11(-0.44%) |
Feb 25, 2022 | 25.24 | 25.49 | 25.31 | 25.49 | 9,291 | +0.42(+1.68%) |
Feb 24, 2022 | 24.43 | 25.07 | 24.35 | 25.07 | 19,766 | -0.45(-1.76%) |
Feb 23, 2022 | 25.77 | 25.77 | 25.44 | 25.52 | 12,337 | -0.21(-0.80%) |
Feb 22, 2022 | 25.75 | 25.91 | 25.68 | 25.72 | 7,071 | -0.26(-1.01%) |
Feb 18, 2022 | 25.98 | 0 | -0.13(-0.50%) | |||
Feb 17, 2022 | 26.26 | 26.26 | 26.07 | 26.12 | 7,604 | -0.23(-0.88%) |
Feb 16, 2022 | 26.19 | 26.44 | 26.19 | 26.35 | 20,050 | +0.20(+0.78%) |
Feb 15, 2022 | 26.02 | 26.19 | 26.01 | 26.14 | 18,237 | +0.48(+1.86%) |
Feb 14, 2022 | 25.72 | 25.79 | 25.57 | 25.67 | 13,146 | -0.09(-0.36%) |
Feb 11, 2022 | 26.13 | 26.22 | 25.76 | 25.76 | 3,079 | -0.47(-1.78%) |
Feb 10, 2022 | 26.32 | 26.32 | 26.18 | 26.23 | 6,618 | -0.05(-0.18%) |
Feb 09, 2022 | 26.21 | 26.30 | 26.21 | 26.27 | 19,102 | +0.36(+1.37%) |
Feb 08, 2022 | 25.73 | 25.92 | 25.73 | 25.92 | 6,084 | +0.23(+0.91%) |
Feb 07, 2022 | 25.68 | 25.90 | 25.67 | 25.68 | 52,078 | -0.08(-0.33%) |
Feb 04, 2022 | 25.69 | 25.88 | 25.69 | 25.77 | 7,694 | +0.02(+0.08%) |
Feb 03, 2022 | 25.70 | 25.85 | 25.64 | 25.75 | 15,039 | -0.27(-1.05%) |
Feb 02, 2022 | 26.17 | 26.17 | 25.96 | 26.02 | 15,845 | -0.01(-0.04%) |