Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.98 | 23.98 | 23.57 | 23.57 | 6,464 | -0.48(-1.99%) |
Apr 28, 2022 | 24.04 | 24.12 | 23.77 | 24.05 | 9,767 | +0.29(+1.22%) |
Apr 27, 2022 | 23.87 | 23.87 | 23.70 | 23.76 | 6,701 | +0.04(+0.16%) |
Apr 26, 2022 | 23.97 | 23.97 | 23.72 | 23.72 | 9,475 | -0.35(-1.44%) |
Apr 25, 2022 | 24.04 | 24.11 | 23.82 | 24.07 | 48,909 | +0.06(+0.26%) |
Apr 22, 2022 | 24.44 | 24.44 | 24.00 | 24.00 | 6,935 | -0.33(-1.34%) |
Apr 21, 2022 | 24.72 | 24.72 | 24.33 | 24.33 | 14,703 | -0.18(-0.72%) |
Apr 20, 2022 | 24.67 | 24.67 | 24.50 | 24.50 | 7,757 | +0.01(+0.03%) |
Apr 19, 2022 | 24.46 | 24.50 | 24.43 | 24.50 | 7,819 | +0.21(+0.86%) |
Apr 18, 2022 | 24.19 | 24.34 | 24.19 | 24.29 | 5,329 | -0.04(-0.15%) |
Apr 14, 2022 | 24.34 | 24.44 | 24.33 | 24.33 | 4,454 | -0.12(-0.51%) |
Apr 13, 2022 | 24.41 | 24.46 | 24.32 | 24.45 | 4,747 | +0.16(+0.67%) |
Apr 12, 2022 | 24.39 | 24.43 | 24.27 | 24.29 | 15,119 | -0.03(-0.11%) |
Apr 11, 2022 | 24.69 | 24.69 | 24.29 | 24.32 | 4,405 | -0.21(-0.87%) |
Apr 08, 2022 | 24.51 | 24.59 | 24.50 | 24.53 | 5,502 | -0.02(-0.06%) |
Apr 07, 2022 | 24.40 | 24.55 | 24.36 | 24.55 | 3,704 | +0.06(+0.26%) |
Apr 06, 2022 | 24.46 | 24.53 | 24.43 | 24.48 | 8,841 | -0.10(-0.40%) |
Apr 05, 2022 | 24.99 | 24.99 | 24.58 | 24.58 | 9,940 | -0.15(-0.59%) |
Apr 04, 2022 | 24.68 | 24.76 | 24.68 | 24.73 | 14,719 | +0.09(+0.37%) |
Apr 01, 2022 | 24.66 | 24.66 | 24.57 | 24.63 | 11,836 | -0.01(-0.03%) |
Mar 31, 2022 | 25.01 | 25.01 | 24.64 | 24.64 | 8,464 | -0.10(-0.42%) |
Mar 30, 2022 | 24.85 | 24.85 | 24.73 | 24.75 | 6,841 | -0.13(-0.52%) |
Mar 29, 2022 | 24.69 | 24.88 | 24.69 | 24.88 | 26,110 | +0.19(+0.79%) |
Mar 28, 2022 | 24.89 | 24.89 | 24.57 | 24.68 | 14,463 | +0.09(+0.38%) |
Mar 25, 2022 | 24.63 | 24.64 | 24.52 | 24.59 | 10,032 | +0.06(+0.25%) |
Mar 24, 2022 | 24.45 | 24.52 | 24.43 | 24.52 | 3,335 | +0.12(+0.49%) |
Mar 23, 2022 | 24.49 | 24.50 | 24.38 | 24.40 | 9,195 | -0.12(-0.50%) |
Mar 22, 2022 | 24.43 | 24.57 | 24.43 | 24.53 | 10,866 | +0.15(+0.61%) |
Mar 21, 2022 | 24.36 | 24.41 | 24.26 | 24.38 | 3,124 | +0.02(+0.09%) |
Mar 18, 2022 | 24.28 | 24.36 | 24.28 | 24.36 | 1,864 | +0.19(+0.80%) |
Mar 17, 2022 | 24.02 | 24.16 | 24.02 | 24.16 | 1,393 | +0.17(+0.72%) |
Mar 16, 2022 | 23.99 | 23.99 | 23.87 | 23.99 | 1,331 | +0.22(+0.93%) |
Mar 15, 2022 | 23.56 | 23.78 | 23.56 | 23.77 | 5,427 | +0.27(+1.17%) |
Mar 14, 2022 | 23.68 | 23.68 | 23.46 | 23.49 | 5,892 | -0.11(-0.45%) |
Mar 11, 2022 | 23.76 | 23.76 | 23.60 | 23.60 | 5,617 | -0.13(-0.54%) |
Mar 10, 2022 | 23.60 | 23.74 | 23.52 | 23.73 | 2,416 | +0.00(+0.01%) |
Mar 09, 2022 | 23.70 | 23.80 | 23.66 | 23.73 | 2,552 | +0.32(+1.36%) |
Mar 08, 2022 | 23.44 | 23.67 | 23.37 | 23.41 | 3,908 | -0.09(-0.38%) |
Mar 07, 2022 | 23.61 | 23.61 | 23.50 | 23.50 | 2,281 | -0.40(-1.69%) |
Mar 04, 2022 | 23.83 | 23.92 | 23.71 | 23.90 | 12,195 | -0.07(-0.30%) |
Mar 03, 2022 | 24.37 | 24.37 | 23.97 | 23.97 | 9,392 | -0.09(-0.36%) |
Mar 02, 2022 | 23.91 | 24.11 | 23.87 | 24.06 | 3,053 | +0.28(+1.20%) |
Mar 01, 2022 | 24.02 | 24.02 | 23.76 | 23.78 | 1,745 | -0.24(-1.01%) |
Feb 28, 2022 | 23.95 | 24.07 | 23.93 | 24.02 | 2,630 | -0.07(-0.27%) |
Feb 25, 2022 | 23.81 | 24.09 | 23.89 | 24.08 | 13,806 | +0.28(+1.17%) |
Feb 24, 2022 | 23.30 | 23.81 | 23.30 | 23.81 | 16,775 | +0.23(+0.98%) |
Feb 23, 2022 | 23.78 | 23.85 | 23.58 | 23.58 | 4,426 | -0.20(-0.86%) |
Feb 22, 2022 | 23.89 | 23.89 | 23.77 | 23.78 | 2,714 | -0.15(-0.61%) |
Feb 18, 2022 | 23.93 | 0 | -0.11(-0.47%) | |||
Feb 17, 2022 | 24.17 | 24.17 | 24.02 | 24.04 | 4,975 | -0.28(-1.14%) |
Feb 16, 2022 | 24.47 | 24.47 | 24.16 | 24.32 | 9,373 | +0.07(+0.28%) |
Feb 15, 2022 | 24.15 | 24.28 | 24.15 | 24.25 | 5,279 | +0.19(+0.79%) |
Feb 14, 2022 | 24.00 | 24.15 | 23.94 | 24.06 | 4,807 | -0.04(-0.17%) |
Feb 11, 2022 | 24.30 | 24.39 | 24.10 | 24.10 | 1,744 | -0.29(-1.20%) |
Feb 10, 2022 | 24.70 | 24.70 | 24.39 | 24.39 | 14,670 | -0.22(-0.88%) |
Feb 09, 2022 | 24.59 | 24.63 | 24.59 | 24.60 | 2,894 | +0.14(+0.59%) |
Feb 08, 2022 | 24.29 | 24.46 | 24.25 | 24.46 | 7,111 | +0.12(+0.49%) |
Feb 07, 2022 | 24.36 | 24.45 | 24.28 | 24.34 | 7,848 | -0.05(-0.21%) |
Feb 04, 2022 | 24.36 | 24.45 | 24.24 | 24.39 | 22,482 | -0.00(-0.01%) |
Feb 03, 2022 | 24.48 | 24.37 | 24.39 | 57,384 | -0.23(-0.93%) | |
Feb 02, 2022 | 24.55 | 24.65 | 24.50 | 24.62 | 6,792 | +0.14(+0.56%) |