Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.96 | 23.96 | 23.60 | 23.60 | 6,247 | -0.23(-0.95%) |
Apr 28, 2022 | 23.68 | 23.92 | 23.60 | 23.82 | 2,826 | +0.32(+1.36%) |
Apr 27, 2022 | 23.61 | 23.65 | 23.46 | 23.50 | 3,429 | +0.06(+0.24%) |
Apr 26, 2022 | 23.81 | 23.83 | 23.41 | 23.45 | 17,692 | -0.57(-2.39%) |
Apr 25, 2022 | 23.93 | 24.11 | 23.75 | 24.02 | 21,274 | -0.14(-0.58%) |
Apr 22, 2022 | 24.49 | 24.49 | 24.16 | 24.16 | 11,588 | -0.41(-1.69%) |
Apr 21, 2022 | 25.10 | 25.10 | 24.58 | 24.58 | 6,274 | -0.22(-0.87%) |
Apr 20, 2022 | 24.81 | 24.91 | 24.78 | 24.79 | 7,252 | +0.24(+0.96%) |
Apr 19, 2022 | 24.37 | 24.58 | 24.36 | 24.56 | 10,808 | +0.12(+0.50%) |
Apr 18, 2022 | 24.58 | 24.60 | 24.43 | 24.43 | 9,246 | -0.15(-0.59%) |
Apr 14, 2022 | 24.70 | 24.70 | 24.57 | 24.58 | 11,520 | -0.10(-0.42%) |
Apr 13, 2022 | 24.42 | 24.70 | 24.42 | 24.68 | 13,669 | +0.26(+1.08%) |
Apr 12, 2022 | 24.67 | 24.67 | 24.38 | 24.42 | 18,625 | -0.17(-0.69%) |
Apr 11, 2022 | 24.68 | 24.70 | 24.58 | 24.59 | 4,181 | -0.21(-0.86%) |
Apr 08, 2022 | 24.84 | 24.99 | 24.80 | 24.80 | 30,980 | -0.07(-0.29%) |
Apr 07, 2022 | 24.87 | 24.98 | 24.74 | 24.88 | 37,308 | +0.07(+0.28%) |
Apr 06, 2022 | 24.83 | 24.90 | 24.65 | 24.81 | 723,066 | -0.35(-1.41%) |
Apr 05, 2022 | 25.23 | 25.28 | 25.10 | 25.16 | 12,054 | -0.30(-1.18%) |
Apr 04, 2022 | 25.38 | 25.46 | 25.36 | 25.46 | 8,310 | +0.05(+0.18%) |
Apr 01, 2022 | 25.34 | 25.42 | 25.24 | 25.41 | 48,208 | +0.22(+0.87%) |
Mar 31, 2022 | 25.42 | 25.52 | 25.19 | 25.19 | 90,737 | -0.37(-1.44%) |
Mar 30, 2022 | 25.64 | 25.68 | 25.53 | 25.56 | 4,609 | -0.19(-0.72%) |
Mar 29, 2022 | 25.73 | 25.75 | 25.52 | 25.75 | 18,954 | +0.59(+2.35%) |
Mar 28, 2022 | 25.11 | 25.20 | 25.02 | 25.16 | 12,866 | -0.04(-0.17%) |
Mar 25, 2022 | 25.17 | 25.24 | 25.07 | 25.20 | 7,473 | +0.03(+0.12%) |
Mar 24, 2022 | 25.14 | 25.21 | 25.14 | 25.17 | 7,368 | +0.03(+0.13%) |
Mar 23, 2022 | 25.14 | 25.23 | 25.12 | 25.14 | 14,532 | -0.27(-1.05%) |
Mar 22, 2022 | 25.32 | 25.42 | 25.28 | 25.41 | 13,561 | +0.17(+0.69%) |
Mar 21, 2022 | 25.21 | 25.23 | 25.14 | 25.23 | 20,561 | -0.12(-0.47%) |
Mar 18, 2022 | 24.96 | 25.41 | 24.96 | 25.35 | 4,779 | +0.25(+0.98%) |
Mar 17, 2022 | 24.98 | 25.24 | 24.93 | 25.11 | 8,295 | +0.20(+0.78%) |
Mar 16, 2022 | 24.61 | 24.93 | 24.50 | 24.91 | 13,695 | +0.78(+3.22%) |
Mar 15, 2022 | 24.09 | 24.20 | 23.92 | 24.14 | 9,743 | +0.12(+0.52%) |
Mar 14, 2022 | 24.18 | 24.29 | 23.92 | 24.01 | 17,642 | +0.18(+0.76%) |
Mar 11, 2022 | 24.09 | 24.09 | 23.83 | 23.83 | 45,351 | -0.32(-1.32%) |
Mar 10, 2022 | 24.09 | 24.15 | 23.82 | 24.15 | 12,629 | -0.03(-0.14%) |
Mar 09, 2022 | 24.31 | 24.31 | 24.17 | 24.18 | 3,647 | +0.85(+3.65%) |
Mar 08, 2022 | 23.41 | 23.70 | 23.16 | 23.33 | 10,795 | +0.05(+0.22%) |
Mar 07, 2022 | 23.71 | 23.71 | 23.28 | 23.28 | 12,670 | -0.60(-2.50%) |
Mar 04, 2022 | 23.86 | 23.89 | 23.72 | 23.87 | 10,560 | -0.55(-2.26%) |
Mar 03, 2022 | 24.74 | 24.74 | 24.35 | 24.43 | 8,200 | -0.63(-2.52%) |
Mar 02, 2022 | 24.48 | 25.64 | 24.34 | 25.06 | 21,712 | +0.47(+1.90%) |
Mar 01, 2022 | 24.99 | 24.99 | 24.43 | 24.59 | 58,286 | -0.48(-1.91%) |
Feb 28, 2022 | 25.11 | 25.29 | 24.97 | 25.07 | 9,892 | -0.34(-1.33%) |
Feb 25, 2022 | 25.12 | 25.41 | 25.16 | 25.41 | 14,039 | +0.62(+2.49%) |
Feb 24, 2022 | 24.39 | 24.85 | 24.31 | 24.79 | 17,128 | -0.32(-1.27%) |
Feb 23, 2022 | 25.59 | 25.59 | 25.11 | 25.11 | 14,870 | -0.24(-0.96%) |
Feb 22, 2022 | 25.39 | 25.52 | 25.27 | 25.35 | 10,545 | -0.31(-1.21%) |
Feb 18, 2022 | 25.66 | 0 | -0.16(-0.63%) | |||
Feb 17, 2022 | 25.94 | 25.99 | 25.82 | 25.82 | 27,482 | -0.35(-1.35%) |
Feb 16, 2022 | 26.03 | 26.25 | 25.94 | 26.18 | 675,717 | +0.13(+0.48%) |
Feb 15, 2022 | 25.93 | 26.09 | 25.92 | 26.05 | 3,707 | +0.42(+1.65%) |
Feb 14, 2022 | 25.71 | 25.71 | 25.53 | 25.63 | 4,551 | -0.13(-0.52%) |
Feb 11, 2022 | 26.20 | 26.20 | 25.74 | 25.76 | 5,542 | -0.36(-1.38%) |
Feb 10, 2022 | 26.09 | 26.45 | 26.09 | 26.12 | 5,912 | -0.31(-1.18%) |
Feb 09, 2022 | 26.38 | 26.46 | 26.38 | 26.43 | 7,552 | +0.36(+1.36%) |
Feb 08, 2022 | 25.92 | 26.08 | 25.89 | 26.08 | 3,890 | +0.15(+0.56%) |
Feb 07, 2022 | 25.90 | 26.00 | 25.90 | 25.93 | 1,560 | -0.03(-0.13%) |
Feb 04, 2022 | 25.90 | 26.07 | 25.84 | 25.96 | 3,593 | -0.04(-0.15%) |
Feb 03, 2022 | 26.17 | 26.00 | 26.00 | 6,332 | -0.31(-1.18%) | |
Feb 02, 2022 | 26.32 | 26.38 | 26.28 | 26.31 | 11,689 | +0.19(+0.72%) |