Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.16 | 24.31 | 23.74 | 23.76 | 582,806 | -0.28(-1.15%) |
Apr 28, 2022 | 23.86 | 24.09 | 23.69 | 24.04 | 80,000 | +0.42(+1.77%) |
Apr 27, 2022 | 23.67 | 23.80 | 23.59 | 23.62 | 1,214,154 | +0.10(+0.40%) |
Apr 26, 2022 | 23.89 | 23.89 | 23.52 | 23.52 | 114,970 | -0.48(-1.98%) |
Apr 25, 2022 | 23.85 | 24.01 | 23.75 | 24.00 | 117,478 | +0.13(+0.56%) |
Apr 22, 2022 | 24.20 | 24.22 | 23.82 | 23.87 | 95,683 | -0.35(-1.45%) |
Apr 21, 2022 | 24.61 | 24.65 | 24.18 | 24.22 | 176,982 | -0.13(-0.55%) |
Apr 20, 2022 | 24.44 | 24.46 | 24.33 | 24.35 | 898,472 | +0.19(+0.79%) |
Apr 19, 2022 | 23.91 | 24.17 | 23.91 | 24.16 | 248,132 | +0.01(+0.04%) |
Apr 18, 2022 | 24.20 | 24.29 | 24.11 | 24.15 | 106,179 | -0.31(-1.28%) |
Apr 14, 2022 | 24.66 | 24.70 | 24.43 | 24.47 | 37,371 | -0.06(-0.23%) |
Apr 13, 2022 | 24.32 | 24.53 | 24.31 | 24.52 | 522,101 | +0.34(+1.42%) |
Apr 12, 2022 | 24.41 | 24.41 | 24.14 | 24.18 | 946,404 | -0.31(-1.28%) |
Apr 11, 2022 | 24.59 | 24.63 | 24.47 | 24.49 | 156,930 | -0.37(-1.49%) |
Apr 08, 2022 | 24.82 | 24.96 | 24.80 | 24.87 | 44,560 | -0.14(-0.57%) |
Apr 07, 2022 | 24.96 | 25.10 | 24.84 | 25.01 | 569,331 | -0.09(-0.34%) |
Apr 06, 2022 | 25.11 | 25.21 | 24.99 | 25.09 | 50,787 | -0.39(-1.53%) |
Apr 05, 2022 | 25.72 | 25.78 | 25.42 | 25.48 | 196,406 | -0.64(-2.44%) |
Apr 04, 2022 | 25.97 | 26.15 | 25.95 | 26.12 | 89,342 | +0.19(+0.72%) |
Apr 01, 2022 | 25.85 | 25.94 | 25.78 | 25.94 | 114,029 | +0.15(+0.57%) |
Mar 31, 2022 | 26.03 | 26.11 | 25.79 | 25.79 | 579,421 | -0.28(-1.06%) |
Mar 30, 2022 | 26.24 | 26.30 | 26.02 | 26.06 | 487,294 | -0.34(-1.30%) |
Mar 29, 2022 | 26.36 | 26.45 | 26.19 | 26.41 | 395,587 | +0.56(+2.17%) |
Mar 28, 2022 | 25.83 | 25.93 | 25.77 | 25.85 | 699,561 | -0.41(-1.56%) |
Mar 25, 2022 | 26.21 | 26.28 | 26.12 | 26.25 | 42,251 | -0.02(-0.09%) |
Mar 24, 2022 | 26.15 | 26.28 | 26.13 | 26.28 | 50,434 | +0.27(+1.04%) |
Mar 23, 2022 | 26.12 | 26.18 | 25.98 | 26.01 | 701,710 | -0.15(-0.58%) |
Mar 22, 2022 | 26.05 | 26.20 | 26.05 | 26.16 | 222,223 | +0.05(+0.18%) |
Mar 21, 2022 | 26.17 | 26.23 | 26.02 | 26.11 | 36,225 | -0.01(-0.04%) |
Mar 18, 2022 | 25.80 | 26.12 | 25.80 | 26.12 | 231,389 | +0.37(+1.44%) |
Mar 17, 2022 | 25.62 | 25.79 | 25.57 | 25.75 | 180,266 | +0.25(+0.97%) |
Mar 16, 2022 | 25.37 | 25.56 | 25.16 | 25.50 | 805,261 | +0.45(+1.79%) |
Mar 15, 2022 | 24.80 | 25.09 | 24.76 | 25.06 | 282,863 | +0.43(+1.74%) |
Mar 14, 2022 | 24.78 | 24.85 | 24.57 | 24.63 | 476,624 | +0.04(+0.16%) |
Mar 11, 2022 | 25.04 | 25.04 | 24.54 | 24.59 | 133,744 | -0.39(-1.57%) |
Mar 10, 2022 | 25.02 | 25.08 | 24.88 | 24.98 | 253,192 | -0.09(-0.34%) |
Mar 09, 2022 | 24.84 | 25.11 | 24.84 | 25.07 | 53,751 | +0.64(+2.61%) |
Mar 08, 2022 | 24.55 | 24.78 | 24.34 | 24.43 | 117,469 | -0.36(-1.46%) |
Mar 07, 2022 | 25.25 | 25.25 | 24.75 | 24.79 | 165,748 | -0.92(-3.59%) |
Mar 04, 2022 | 25.65 | 25.75 | 25.55 | 25.71 | 79,157 | -0.32(-1.24%) |
Mar 03, 2022 | 26.16 | 26.16 | 25.90 | 26.04 | 49,229 | -0.11(-0.44%) |
Mar 02, 2022 | 26.10 | 26.18 | 26.01 | 26.15 | 59,588 | +0.07(+0.27%) |
Mar 01, 2022 | 26.40 | 26.43 | 26.00 | 26.08 | 57,493 | -0.37(-1.40%) |
Feb 28, 2022 | 26.39 | 26.61 | 26.35 | 26.45 | 56,702 | -0.20(-0.77%) |
Feb 25, 2022 | 26.29 | 26.65 | 26.36 | 26.65 | 92,828 | +0.59(+2.26%) |
Feb 24, 2022 | 25.69 | 26.06 | 25.55 | 26.06 | 98,971 | -0.13(-0.51%) |
Feb 23, 2022 | 26.62 | 26.62 | 26.18 | 26.20 | 101,374 | -0.29(-1.11%) |
Feb 22, 2022 | 26.57 | 26.69 | 26.42 | 26.49 | 53,106 | -0.22(-0.82%) |
Feb 18, 2022 | 26.71 | 0 | -0.06(-0.21%) | |||
Feb 17, 2022 | 26.92 | 26.94 | 26.73 | 26.77 | 235,570 | -0.37(-1.37%) |
Feb 16, 2022 | 26.96 | 27.18 | 26.96 | 27.14 | 157,587 | +0.03(+0.11%) |
Feb 15, 2022 | 26.99 | 27.13 | 26.97 | 27.11 | 58,303 | +0.30(+1.10%) |
Feb 14, 2022 | 26.84 | 26.86 | 26.68 | 26.82 | 29,477 | +0.01(+0.04%) |
Feb 11, 2022 | 27.03 | 27.10 | 26.74 | 26.81 | 713,764 | -0.19(-0.70%) |
Feb 10, 2022 | 26.99 | 27.29 | 26.97 | 27.00 | 385,937 | -0.45(-1.63%) |
Feb 09, 2022 | 27.35 | 27.44 | 27.30 | 27.44 | 432,356 | +0.36(+1.34%) |
Feb 08, 2022 | 26.95 | 27.10 | 26.92 | 27.08 | 518,479 | +0.15(+0.57%) |
Feb 07, 2022 | 26.96 | 27.06 | 26.90 | 26.93 | 37,930 | +0.06(+0.21%) |
Feb 04, 2022 | 26.77 | 27.00 | 26.73 | 26.87 | 69,547 | +0.21(+0.79%) |
Feb 03, 2022 | 26.90 | 27.00 | 26.64 | 26.66 | 376,612 | -0.55(-2.02%) |
Feb 02, 2022 | 27.27 | 27.29 | 27.12 | 27.21 | 100,609 | +0.40(+1.49%) |