Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.84 | 25.10 | 24.32 | 24.38 | 13,214 | -0.49(-1.96%) |
Apr 28, 2022 | 24.53 | 25.07 | 24.17 | 24.87 | 14,908 | +0.52(+2.14%) |
Apr 27, 2022 | 24.15 | 24.35 | 23.94 | 24.35 | 20,340 | +0.13(+0.55%) |
Apr 26, 2022 | 24.38 | 24.73 | 24.21 | 24.21 | 28,730 | +0.03(+0.10%) |
Apr 25, 2022 | 24.75 | 24.75 | 23.31 | 24.19 | 29,016 | -1.08(-4.28%) |
Apr 22, 2022 | 26.23 | 26.23 | 25.19 | 25.27 | 8,730 | -1.05(-3.99%) |
Apr 21, 2022 | 27.51 | 27.57 | 26.11 | 26.32 | 19,452 | -0.96(-3.51%) |
Apr 20, 2022 | 26.99 | 27.28 | 26.81 | 27.28 | 14,695 | +0.28(+1.03%) |
Apr 19, 2022 | 26.92 | 27.02 | 26.69 | 27.00 | 22,456 | +0.04(+0.16%) |
Apr 18, 2022 | 26.61 | 27.00 | 26.58 | 26.96 | 14,794 | +0.47(+1.78%) |
Apr 14, 2022 | 26.14 | 26.49 | 26.14 | 26.49 | 3,815 | +0.27(+1.02%) |
Apr 13, 2022 | 26.07 | 26.22 | 25.96 | 26.22 | 9,852 | +0.38(+1.48%) |
Apr 12, 2022 | 25.84 | 26.15 | 25.78 | 25.84 | 16,241 | +0.32(+1.25%) |
Apr 11, 2022 | 25.85 | 25.85 | 25.44 | 25.52 | 9,188 | -0.48(-1.86%) |
Apr 08, 2022 | 25.30 | 26.00 | 25.30 | 26.00 | 5,538 | +0.72(+2.85%) |
Apr 07, 2022 | 25.25 | 25.34 | 25.01 | 25.28 | 4,520 | +0.14(+0.54%) |
Apr 06, 2022 | 25.35 | 25.35 | 25.14 | 25.14 | 6,366 | -0.13(-0.50%) |
Apr 05, 2022 | 25.80 | 25.80 | 25.20 | 25.27 | 5,010 | -0.38(-1.47%) |
Apr 04, 2022 | 25.55 | 25.65 | 25.44 | 25.65 | 5,927 | +0.30(+1.19%) |
Apr 01, 2022 | 24.93 | 25.40 | 24.93 | 25.35 | 10,345 | +0.44(+1.75%) |
Mar 31, 2022 | 24.90 | 25.28 | 24.90 | 24.91 | 16,627 | +0.00(+0.00%) |
Mar 30, 2022 | 24.84 | 25.13 | 24.84 | 24.91 | 22,557 | +0.34(+1.37%) |
Mar 29, 2022 | 24.70 | 24.74 | 24.02 | 24.57 | 39,329 | -0.12(-0.48%) |
Mar 28, 2022 | 25.02 | 25.02 | 24.62 | 24.69 | 32,398 | -0.56(-2.23%) |
Mar 25, 2022 | 24.48 | 25.26 | 24.36 | 25.25 | 27,290 | +0.63(+2.56%) |
Mar 24, 2022 | 24.72 | 24.76 | 24.36 | 24.62 | 30,085 | +0.08(+0.31%) |
Mar 23, 2022 | 24.52 | 24.56 | 24.49 | 24.55 | 19,193 | +0.42(+1.74%) |
Mar 22, 2022 | 24.30 | 24.33 | 23.76 | 24.13 | 21,155 | -0.04(-0.17%) |
Mar 21, 2022 | 23.57 | 24.27 | 23.57 | 24.17 | 29,440 | +0.84(+3.60%) |
Mar 18, 2022 | 23.26 | 23.40 | 23.04 | 23.33 | 9,224 | +0.13(+0.54%) |
Mar 17, 2022 | 22.72 | 23.24 | 22.53 | 23.21 | 28,547 | +0.77(+3.44%) |
Mar 16, 2022 | 22.42 | 22.48 | 22.14 | 22.43 | 12,527 | +0.27(+1.21%) |
Mar 15, 2022 | 22.06 | 22.44 | 21.65 | 22.17 | 26,235 | -0.31(-1.38%) |
Mar 14, 2022 | 23.53 | 23.53 | 22.47 | 22.48 | 44,026 | -1.25(-5.27%) |
Mar 11, 2022 | 23.87 | 24.02 | 23.67 | 23.73 | 15,178 | -0.24(-1.02%) |
Mar 10, 2022 | 23.56 | 24.09 | 23.32 | 23.97 | 20,920 | +0.44(+1.85%) |
Mar 09, 2022 | 23.68 | 23.79 | 22.90 | 23.53 | 54,191 | -0.37(-1.55%) |
Mar 08, 2022 | 24.15 | 24.52 | 23.30 | 23.90 | 109,332 | +0.06(+0.25%) |
Mar 07, 2022 | 24.19 | 24.43 | 23.44 | 23.84 | 17,201 | +0.01(+0.04%) |
Mar 04, 2022 | 23.62 | 24.05 | 23.59 | 23.84 | 31,496 | +0.29(+1.21%) |
Mar 03, 2022 | 23.60 | 23.66 | 23.36 | 23.55 | 21,598 | -0.15(-0.64%) |
Mar 02, 2022 | 23.66 | 23.84 | 23.40 | 23.70 | 25,912 | +0.44(+1.88%) |
Mar 01, 2022 | 23.53 | 23.79 | 23.15 | 23.26 | 32,819 | +0.11(+0.47%) |
Feb 28, 2022 | 22.58 | 23.17 | 22.58 | 23.16 | 49,703 | +0.68(+3.02%) |
Feb 25, 2022 | 22.29 | 22.79 | 22.32 | 22.48 | 21,329 | +0.33(+1.48%) |
Feb 24, 2022 | 22.01 | 22.15 | 21.37 | 22.15 | 19,197 | +0.43(+1.97%) |
Feb 23, 2022 | 21.52 | 21.74 | 21.52 | 21.72 | 17,108 | +0.35(+1.66%) |
Feb 22, 2022 | 22.47 | 22.47 | 21.33 | 21.37 | 6,664 | -0.43(-1.97%) |
Feb 18, 2022 | 21.80 | 0 | -0.23(-1.03%) | |||
Feb 17, 2022 | 22.02 | 22.15 | 21.94 | 22.02 | 13,937 | +0.14(+0.65%) |
Feb 16, 2022 | 21.65 | 23.40 | 21.65 | 21.88 | 50,190 | +0.26(+1.22%) |
Feb 15, 2022 | 21.60 | 21.68 | 20.71 | 21.62 | 25,379 | -0.30(-1.39%) |
Feb 14, 2022 | 22.42 | 22.42 | 21.78 | 21.92 | 12,182 | -0.51(-2.28%) |
Feb 11, 2022 | 21.96 | 22.43 | 21.96 | 22.43 | 19,188 | +0.62(+2.83%) |
Feb 10, 2022 | 22.27 | 22.28 | 21.81 | 21.81 | 28,787 | -0.47(-2.11%) |
Feb 09, 2022 | 22.51 | 22.51 | 22.16 | 22.28 | 7,807 | +0.12(+0.52%) |
Feb 08, 2022 | 22.61 | 22.61 | 22.00 | 22.17 | 12,741 | -0.44(-1.93%) |
Feb 07, 2022 | 22.69 | 22.93 | 22.55 | 22.61 | 20,709 | -0.26(-1.15%) |
Feb 04, 2022 | 22.75 | 23.34 | 22.75 | 22.87 | 10,509 | +0.43(+1.91%) |
Feb 03, 2022 | 22.86 | 22.44 | 22.44 | 8,936 | -0.40(-1.73%) | |
Feb 02, 2022 | 22.79 | 23.00 | 22.75 | 22.84 | 28,575 | +0.09(+0.40%) |