Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.75 | 24.04 | 23.68 | 23.79 | 3,856 | +0.17(+0.71%) |
Apr 28, 2022 | 23.86 | 23.95 | 23.61 | 23.62 | 57,459 | -0.29(-1.21%) |
Apr 27, 2022 | 23.93 | 23.96 | 23.79 | 23.91 | 12,465 | -0.10(-0.42%) |
Apr 26, 2022 | 24.11 | 24.19 | 23.99 | 24.01 | 6,537 | -0.23(-0.93%) |
Apr 25, 2022 | 24.23 | 24.28 | 24.07 | 24.24 | 12,892 | -0.08(-0.32%) |
Apr 22, 2022 | 24.51 | 24.51 | 24.06 | 24.32 | 12,294 | -0.27(-1.11%) |
Apr 21, 2022 | 24.67 | 24.78 | 24.56 | 24.59 | 4,296 | -0.13(-0.54%) |
Apr 20, 2022 | 24.71 | 24.82 | 24.39 | 24.72 | 5,678 | +0.03(+0.11%) |
Apr 19, 2022 | 24.80 | 24.82 | 24.54 | 24.70 | 14,225 | -0.13(-0.51%) |
Apr 18, 2022 | 24.87 | 24.87 | 24.74 | 24.82 | 8,277 | -0.01(-0.04%) |
Apr 14, 2022 | 24.72 | 25.00 | 24.72 | 24.83 | 12,041 | -0.14(-0.54%) |
Apr 13, 2022 | 24.79 | 25.25 | 24.71 | 24.97 | 16,303 | -0.17(-0.68%) |
Apr 12, 2022 | 24.97 | 25.19 | 24.96 | 25.14 | 18,576 | +0.14(+0.56%) |
Apr 11, 2022 | 24.71 | 25.25 | 24.69 | 25.00 | 33,415 | +0.08(+0.31%) |
Apr 08, 2022 | 24.88 | 25.12 | 24.60 | 24.92 | 23,902 | +0.16(+0.66%) |
Apr 07, 2022 | 25.06 | 25.35 | 24.65 | 24.76 | 12,791 | -0.22(-0.87%) |
Apr 06, 2022 | 25.21 | 25.35 | 24.97 | 24.97 | 8,009 | -0.26(-1.04%) |
Apr 05, 2022 | 25.21 | 25.42 | 25.21 | 25.24 | 4,223 | -0.36(-1.41%) |
Apr 04, 2022 | 25.52 | 25.60 | 25.31 | 25.60 | 9,163 | +0.36(+1.43%) |
Apr 01, 2022 | 25.25 | 25.45 | 25.21 | 25.24 | 8,809 | +0.01(+0.04%) |
Mar 31, 2022 | 25.22 | 25.34 | 25.21 | 25.23 | 2,260 | +0.02(+0.07%) |
Mar 30, 2022 | 25.40 | 25.40 | 25.11 | 25.21 | 8,733 | +0.10(+0.40%) |
Mar 29, 2022 | 24.94 | 25.52 | 24.94 | 25.11 | 10,052 | +0.22(+0.87%) |
Mar 28, 2022 | 24.97 | 24.98 | 24.89 | 24.89 | 14,317 | -0.07(-0.29%) |
Mar 25, 2022 | 25.26 | 25.26 | 24.75 | 24.97 | 46,153 | -0.09(-0.38%) |
Mar 24, 2022 | 25.02 | 25.13 | 25.02 | 25.06 | 8,910 | +0.04(+0.18%) |
Mar 23, 2022 | 24.97 | 25.18 | 24.97 | 25.02 | 6,620 | +0.04(+0.14%) |
Mar 22, 2022 | 25.01 | 25.14 | 24.80 | 24.98 | 8,546 | +0.00(+0.00%) |
Mar 21, 2022 | 25.30 | 25.73 | 24.98 | 24.98 | 27,368 | -0.20(-0.78%) |
Mar 18, 2022 | 24.54 | 25.19 | 24.54 | 25.18 | 8,914 | +0.38(+1.52%) |
Mar 17, 2022 | 24.61 | 24.80 | 24.55 | 24.80 | 7,620 | +0.06(+0.25%) |
Mar 16, 2022 | 24.40 | 24.88 | 24.40 | 24.74 | 20,148 | +0.40(+1.62%) |
Mar 15, 2022 | 24.25 | 24.45 | 24.25 | 24.34 | 58,297 | +0.06(+0.26%) |
Mar 14, 2022 | 24.37 | 24.54 | 24.28 | 24.28 | 13,764 | -0.18(-0.73%) |
Mar 11, 2022 | 24.25 | 24.62 | 24.25 | 24.46 | 5,182 | -0.02(-0.07%) |
Mar 10, 2022 | 24.32 | 24.60 | 24.32 | 24.48 | 23,109 | -0.17(-0.69%) |
Mar 09, 2022 | 24.84 | 24.84 | 24.39 | 24.65 | 53,165 | +0.17(+0.70%) |
Mar 08, 2022 | 24.32 | 24.49 | 24.25 | 24.48 | 29,872 | +0.13(+0.55%) |
Mar 07, 2022 | 24.88 | 24.88 | 24.28 | 24.34 | 40,880 | -0.64(-2.55%) |
Mar 04, 2022 | 24.98 | 25.07 | 24.90 | 24.98 | 31,724 | -0.14(-0.54%) |
Mar 03, 2022 | 25.17 | 25.22 | 25.01 | 25.12 | 99,586 | -0.16(-0.63%) |
Mar 02, 2022 | 25.20 | 25.28 | 25.08 | 25.28 | 35,173 | +0.04(+0.18%) |
Mar 01, 2022 | 25.38 | 25.54 | 25.15 | 25.23 | 64,318 | -0.14(-0.57%) |
Feb 28, 2022 | 25.84 | 26.57 | 25.20 | 25.37 | 80,293 | -1.14(-4.30%) |
Feb 25, 2022 | 26.30 | 26.64 | 26.43 | 26.52 | 32,255 | +0.71(+2.75%) |
Feb 24, 2022 | 26.17 | 26.17 | 25.69 | 25.81 | 37,537 | -1.01(-3.75%) |
Feb 23, 2022 | 27.00 | 27.00 | 26.81 | 26.81 | 17,396 | -0.10(-0.37%) |
Feb 22, 2022 | 26.88 | 26.95 | 26.88 | 26.91 | 17,327 | -0.14(-0.53%) |
Feb 18, 2022 | 27.06 | 0 | -0.03(-0.11%) | |||
Feb 17, 2022 | 27.05 | 27.10 | 27.04 | 27.09 | 9,232 | -0.04(-0.14%) |
Feb 16, 2022 | 27.01 | 27.13 | 27.01 | 27.12 | 24,389 | +0.14(+0.50%) |
Feb 15, 2022 | 26.96 | 26.99 | 26.88 | 26.99 | 3,900 | +0.24(+0.90%) |
Feb 14, 2022 | 26.78 | 26.84 | 26.72 | 26.75 | 29,999 | +0.03(+0.10%) |
Feb 11, 2022 | 26.98 | 26.98 | 26.72 | 26.72 | 9,689 | -0.29(-1.06%) |
Feb 10, 2022 | 27.03 | 27.15 | 26.98 | 27.01 | 23,487 | -0.02(-0.09%) |
Feb 09, 2022 | 26.90 | 27.05 | 26.90 | 27.03 | 23,578 | +0.14(+0.53%) |
Feb 08, 2022 | 26.80 | 26.89 | 26.80 | 26.89 | 4,798 | +0.03(+0.12%) |
Feb 07, 2022 | 26.78 | 26.89 | 26.78 | 26.86 | 8,423 | +0.05(+0.18%) |
Feb 04, 2022 | 26.81 | 26.83 | 26.74 | 26.81 | 90,662 | -0.07(-0.26%) |
Feb 03, 2022 | 26.86 | 26.89 | 26.84 | 26.88 | 4,763 | -0.04(-0.13%) |
Feb 02, 2022 | 26.93 | 26.93 | 26.83 | 26.91 | 21,398 | +0.11(+0.43%) |