Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.05 | 24.05 | 23.74 | 23.74 | 553,938 | -0.26(-1.10%) |
Apr 28, 2022 | 23.80 | 24.00 | 23.74 | 24.00 | 6,905 | +0.29(+1.23%) |
Apr 27, 2022 | 23.65 | 23.84 | 23.59 | 23.71 | 9,661 | +0.11(+0.48%) |
Apr 26, 2022 | 24.16 | 24.16 | 23.56 | 23.60 | 4,220 | -0.81(-3.31%) |
Apr 25, 2022 | 24.19 | 24.40 | 24.18 | 24.40 | 3,811 | -0.16(-0.65%) |
Apr 22, 2022 | 24.94 | 24.94 | 24.56 | 24.56 | 6,940 | -0.35(-1.40%) |
Apr 21, 2022 | 25.34 | 25.34 | 24.91 | 24.91 | 1,155,250 | -0.30(-1.19%) |
Apr 20, 2022 | 25.20 | 25.27 | 25.16 | 25.21 | 3,898 | +0.21(+0.86%) |
Apr 19, 2022 | 24.93 | 25.00 | 24.89 | 25.00 | 7,693 | +0.08(+0.33%) |
Apr 18, 2022 | 24.91 | 25.09 | 24.88 | 24.91 | 8,307 | -0.08(-0.33%) |
Apr 14, 2022 | 25.07 | 25.07 | 25.00 | 25.00 | 3,788 | -0.12(-0.49%) |
Apr 13, 2022 | 24.85 | 25.12 | 24.85 | 25.12 | 8,082 | +0.28(+1.14%) |
Apr 12, 2022 | 25.06 | 25.07 | 24.79 | 24.84 | 18,145 | -0.20(-0.79%) |
Apr 11, 2022 | 25.22 | 25.22 | 25.03 | 25.03 | 13,030 | -0.20(-0.78%) |
Apr 08, 2022 | 25.13 | 25.32 | 25.13 | 25.23 | 8,775 | +0.02(+0.07%) |
Apr 07, 2022 | 25.19 | 25.28 | 25.01 | 25.21 | 2,808 | +0.10(+0.39%) |
Apr 06, 2022 | 25.04 | 25.16 | 25.04 | 25.11 | 6,605 | -0.28(-1.12%) |
Apr 05, 2022 | 25.45 | 25.46 | 25.32 | 25.40 | 9,870 | -0.22(-0.87%) |
Apr 04, 2022 | 25.53 | 25.67 | 25.53 | 25.62 | 9,818 | -0.01(-0.02%) |
Apr 01, 2022 | 25.58 | 25.63 | 25.40 | 25.63 | 43,087 | +0.29(+1.15%) |
Mar 31, 2022 | 25.67 | 25.67 | 25.33 | 25.33 | 141,450 | -0.48(-1.88%) |
Mar 30, 2022 | 25.87 | 25.95 | 25.78 | 25.82 | 12,284 | -0.07(-0.29%) |
Mar 29, 2022 | 26.02 | 26.02 | 25.71 | 25.89 | 7,742 | +0.57(+2.24%) |
Mar 28, 2022 | 25.25 | 25.42 | 25.11 | 25.32 | 15,352 | +0.06(+0.22%) |
Mar 25, 2022 | 25.32 | 25.32 | 25.16 | 25.27 | 66,185 | +0.04(+0.16%) |
Mar 24, 2022 | 25.24 | 25.25 | 25.10 | 25.23 | 39,199 | +0.14(+0.54%) |
Mar 23, 2022 | 25.09 | 25.19 | 25.09 | 25.09 | 200,117 | -0.43(-1.68%) |
Mar 22, 2022 | 25.41 | 25.57 | 25.41 | 25.52 | 184,702 | +0.38(+1.50%) |
Mar 21, 2022 | 25.28 | 25.36 | 25.10 | 25.15 | 169,149 | -0.30(-1.17%) |
Mar 18, 2022 | 24.86 | 25.44 | 24.82 | 25.44 | 341,164 | +0.30(+1.18%) |
Mar 17, 2022 | 24.87 | 25.26 | 24.87 | 25.14 | 224,976 | +0.22(+0.90%) |
Mar 16, 2022 | 24.67 | 24.92 | 24.54 | 24.92 | 272,855 | +0.85(+3.54%) |
Mar 15, 2022 | 23.97 | 24.13 | 23.89 | 24.07 | 5,361 | +0.15(+0.61%) |
Mar 14, 2022 | 24.08 | 24.10 | 23.84 | 23.92 | 25,802 | +0.41(+1.76%) |
Mar 11, 2022 | 24.08 | 24.08 | 23.51 | 23.51 | 4,945 | -0.34(-1.41%) |
Mar 10, 2022 | 23.74 | 23.92 | 23.64 | 23.85 | 1,433,283 | -0.37(-1.51%) |
Mar 09, 2022 | 23.90 | 24.43 | 23.90 | 24.21 | 3,741 | +1.13(+4.90%) |
Mar 08, 2022 | 23.04 | 23.49 | 22.76 | 23.08 | 24,871 | +0.44(+1.93%) |
Mar 07, 2022 | 23.26 | 23.26 | 22.46 | 22.64 | 28,669 | -0.65(-2.79%) |
Mar 04, 2022 | 23.45 | 23.51 | 23.08 | 23.29 | 7,982 | -1.03(-4.24%) |
Mar 03, 2022 | 24.81 | 24.81 | 24.32 | 24.32 | 5,044 | -0.67(-2.67%) |
Mar 02, 2022 | 24.86 | 25.07 | 24.81 | 24.99 | 12,419 | +0.36(+1.47%) |
Mar 01, 2022 | 24.90 | 24.90 | 24.52 | 24.63 | 9,210 | -0.65(-2.56%) |
Feb 28, 2022 | 25.28 | 25.56 | 25.23 | 25.28 | 8,628 | -0.60(-2.33%) |
Feb 25, 2022 | 25.47 | 25.88 | 25.49 | 25.88 | 9,080 | +0.72(+2.84%) |
Feb 24, 2022 | 24.55 | 25.20 | 24.53 | 25.16 | 13,789 | -0.49(-1.92%) |
Feb 23, 2022 | 26.11 | 26.11 | 25.66 | 25.66 | 28,777 | -0.17(-0.66%) |
Feb 22, 2022 | 25.94 | 26.06 | 25.72 | 25.83 | 10,202 | -0.41(-1.57%) |
Feb 18, 2022 | 26.24 | 0 | -0.17(-0.65%) | |||
Feb 17, 2022 | 26.60 | 26.60 | 26.41 | 26.41 | 8,296 | -0.43(-1.59%) |
Feb 16, 2022 | 26.67 | 26.86 | 26.67 | 26.84 | 3,759 | +0.07(+0.28%) |
Feb 15, 2022 | 26.58 | 26.76 | 26.54 | 26.76 | 7,983 | +0.60(+2.28%) |
Feb 14, 2022 | 26.23 | 26.23 | 26.14 | 26.17 | 4,597 | -0.27(-1.02%) |
Feb 11, 2022 | 26.97 | 26.97 | 26.40 | 26.44 | 5,269 | -0.48(-1.78%) |
Feb 10, 2022 | 27.03 | 27.27 | 26.92 | 26.92 | 3,103 | -0.29(-1.06%) |
Feb 09, 2022 | 27.22 | 27.22 | 27.17 | 27.20 | 14,125 | +0.39(+1.46%) |
Feb 08, 2022 | 26.65 | 26.82 | 26.65 | 26.81 | 4,817 | +0.11(+0.41%) |
Feb 07, 2022 | 26.70 | 26.81 | 26.70 | 26.70 | 5,873 | +0.00(+0.01%) |
Feb 04, 2022 | 26.60 | 26.87 | 26.53 | 26.70 | 20,166 | -0.04(-0.16%) |
Feb 03, 2022 | 26.89 | 26.74 | 26.74 | 1,460 | -0.40(-1.46%) | |
Feb 02, 2022 | 27.13 | 27.19 | 27.02 | 27.14 | 5,320 | +0.18(+0.66%) |