Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.69 | 23.72 | 23.13 | 23.13 | 5,181 | -0.42(-1.76%) |
Apr 28, 2022 | 23.17 | 23.64 | 23.14 | 23.54 | 1,931 | +0.26(+1.13%) |
Apr 27, 2022 | 23.28 | 23.28 | 23.28 | 23.28 | 5 | +0.31(+1.37%) |
Apr 26, 2022 | 22.98 | 23.21 | 22.97 | 22.97 | 2,712 | -0.91(-3.82%) |
Apr 25, 2022 | 23.67 | 23.88 | 23.57 | 23.88 | 916 | -0.09(-0.37%) |
Apr 22, 2022 | 24.21 | 24.21 | 23.97 | 23.97 | 415 | -0.56(-2.26%) |
Apr 21, 2022 | 24.90 | 24.90 | 24.52 | 24.52 | 195 | -1.05(-4.09%) |
Apr 20, 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 30 | -0.32(-1.22%) |
Apr 19, 2022 | 25.41 | 25.88 | 25.41 | 25.88 | 329 | +0.39(+1.54%) |
Apr 18, 2022 | 25.77 | 25.77 | 25.49 | 25.49 | 402 | -0.33(-1.27%) |
Apr 14, 2022 | 26.18 | 26.18 | 25.82 | 25.82 | 314 | -0.36(-1.37%) |
Apr 13, 2022 | 25.66 | 26.18 | 25.66 | 26.18 | 339 | +0.54(+2.11%) |
Apr 12, 2022 | 25.88 | 25.88 | 25.64 | 25.64 | 178 | -0.15(-0.56%) |
Apr 11, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 216 | -0.42(-1.59%) |
Apr 08, 2022 | 26.55 | 26.55 | 26.20 | 26.20 | 781 | -0.21(-0.81%) |
Apr 07, 2022 | 26.41 | 26.41 | 26.41 | 26.41 | 196 | -0.15(-0.58%) |
Apr 06, 2022 | 26.70 | 26.70 | 26.57 | 26.57 | 470 | -0.64(-2.37%) |
Apr 05, 2022 | 27.51 | 27.51 | 27.21 | 27.21 | 438 | -0.65(-2.33%) |
Apr 04, 2022 | 27.50 | 27.86 | 27.50 | 27.86 | 630 | +0.65(+2.40%) |
Apr 01, 2022 | 27.21 | 27.21 | 27.21 | 27.21 | 101 | +0.25(+0.92%) |
Mar 31, 2022 | 27.22 | 27.22 | 26.96 | 26.96 | 216 | -0.11(-0.41%) |
Mar 30, 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 98 | -0.17(-0.61%) |
Mar 29, 2022 | 27.24 | 27.24 | 27.24 | 27.24 | 3 | +0.65(+2.44%) |
Mar 28, 2022 | 26.59 | 26.59 | 26.59 | 26.59 | 26 | +0.00(+0.00%) |
Mar 25, 2022 | 26.79 | 26.79 | 26.44 | 26.59 | 275 | -0.31(-1.16%) |
Mar 24, 2022 | 26.56 | 26.96 | 26.56 | 26.90 | 1,033 | +0.45(+1.69%) |
Mar 23, 2022 | 26.80 | 26.86 | 26.45 | 26.45 | 1,243 | -0.15(-0.57%) |
Mar 22, 2022 | 26.53 | 26.61 | 26.53 | 26.61 | 298 | +0.45(+1.71%) |
Mar 21, 2022 | 26.16 | 26.16 | 26.16 | 26.16 | 368 | -0.22(-0.82%) |
Mar 18, 2022 | 26.37 | 26.37 | 26.37 | 26.37 | 101 | +0.48(+1.85%) |
Mar 17, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 113 | +0.51(+2.02%) |
Mar 16, 2022 | 24.73 | 25.38 | 24.73 | 25.38 | 146 | +1.34(+5.59%) |
Mar 15, 2022 | 23.88 | 24.04 | 23.88 | 24.04 | 541 | +0.29(+1.21%) |
Mar 14, 2022 | 24.57 | 24.57 | 23.75 | 23.75 | 1,431 | -1.08(-4.36%) |
Mar 11, 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 101 | -0.57(-2.26%) |
Mar 10, 2022 | 25.09 | 25.40 | 25.09 | 25.40 | 227 | -0.25(-0.97%) |
Mar 09, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 88 | +0.65(+2.60%) |
Mar 08, 2022 | 24.54 | 25.00 | 24.54 | 25.00 | 160 | +0.79(+3.25%) |
Mar 07, 2022 | 24.51 | 24.51 | 24.22 | 24.22 | 979 | -0.26(-1.05%) |
Mar 04, 2022 | 24.40 | 24.47 | 24.19 | 24.47 | 1,194 | -0.56(-2.23%) |
Mar 03, 2022 | 25.35 | 25.40 | 24.86 | 25.03 | 1,222 | -0.46(-1.79%) |
Mar 02, 2022 | 25.30 | 25.49 | 25.25 | 25.49 | 1,334 | +0.22(+0.87%) |
Mar 01, 2022 | 25.55 | 25.55 | 25.02 | 25.27 | 1,273 | -0.63(-2.45%) |
Feb 28, 2022 | 25.18 | 25.90 | 25.18 | 25.90 | 1,632 | +0.67(+2.66%) |
Feb 25, 2022 | 24.58 | 25.23 | 25.04 | 25.23 | 1,377 | +0.78(+3.18%) |
Feb 24, 2022 | 22.88 | 24.45 | 22.88 | 24.45 | 3,066 | +0.63(+2.64%) |
Feb 23, 2022 | 23.98 | 24.03 | 23.82 | 23.82 | 202 | -0.13(-0.55%) |
Feb 22, 2022 | 24.31 | 24.31 | 23.92 | 23.96 | 5,601 | -0.57(-2.33%) |
Feb 18, 2022 | 24.53 | 0 | -0.36(-1.45%) | |||
Feb 17, 2022 | 25.24 | 25.24 | 24.89 | 24.89 | 235 | -0.58(-2.28%) |
Feb 16, 2022 | 25.32 | 25.47 | 25.24 | 25.47 | 440 | +0.19(+0.76%) |
Feb 15, 2022 | 24.78 | 25.28 | 24.78 | 25.28 | 606 | +1.01(+4.17%) |
Feb 14, 2022 | 24.50 | 24.50 | 24.27 | 24.27 | 1,878 | -0.27(-1.11%) |
Feb 11, 2022 | 25.01 | 25.07 | 24.41 | 24.54 | 2,549 | -0.55(-2.20%) |
Feb 10, 2022 | 25.42 | 25.56 | 25.09 | 25.09 | 3,145 | -0.40(-1.56%) |
Feb 09, 2022 | 25.16 | 25.49 | 25.14 | 25.49 | 3,341 | +0.74(+2.99%) |
Feb 08, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 96 | +0.25(+1.00%) |
Feb 07, 2022 | 24.56 | 24.56 | 24.50 | 24.50 | 204 | -0.02(-0.07%) |
Feb 04, 2022 | 24.48 | 24.52 | 24.48 | 24.52 | 292 | +0.22(+0.90%) |
Feb 03, 2022 | 24.65 | 24.30 | 24.30 | 161 | -0.72(-2.88%) | |
Feb 02, 2022 | 25.22 | 25.22 | 25.02 | 25.02 | 534 | -0.12(-0.49%) |