Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.93 | 24.05 | 23.56 | 23.59 | 6,292 | -0.20(-0.86%) |
Apr 28, 2022 | 23.63 | 23.89 | 23.46 | 23.79 | 10,251 | +0.29(+1.22%) |
Apr 27, 2022 | 23.49 | 23.59 | 23.38 | 23.51 | 10,916 | +0.21(+0.91%) |
Apr 26, 2022 | 23.47 | 23.54 | 23.30 | 23.30 | 30,524 | -0.69(-2.89%) |
Apr 25, 2022 | 23.77 | 23.99 | 23.68 | 23.99 | 11,476 | -0.27(-1.13%) |
Apr 22, 2022 | 24.59 | 24.59 | 24.26 | 24.26 | 14,845 | -0.49(-1.97%) |
Apr 21, 2022 | 25.26 | 25.26 | 24.74 | 24.75 | 4,718 | -0.31(-1.25%) |
Apr 20, 2022 | 25.08 | 25.16 | 25.06 | 25.06 | 6,202 | +0.10(+0.38%) |
Apr 19, 2022 | 24.82 | 24.97 | 24.75 | 24.97 | 10,475 | +0.09(+0.36%) |
Apr 18, 2022 | 24.91 | 25.00 | 24.82 | 24.88 | 16,877 | -0.08(-0.31%) |
Apr 14, 2022 | 24.99 | 25.04 | 24.92 | 24.96 | 7,882 | -0.07(-0.28%) |
Apr 13, 2022 | 24.82 | 25.03 | 24.82 | 25.02 | 8,419 | +0.31(+1.24%) |
Apr 12, 2022 | 24.89 | 24.93 | 24.68 | 24.72 | 27,347 | -0.08(-0.32%) |
Apr 11, 2022 | 24.99 | 24.99 | 24.80 | 24.80 | 9,381 | -0.31(-1.23%) |
Apr 08, 2022 | 25.04 | 25.22 | 25.04 | 25.11 | 15,215 | +0.08(+0.34%) |
Apr 07, 2022 | 25.05 | 25.09 | 24.91 | 25.02 | 6,691 | -0.12(-0.46%) |
Apr 06, 2022 | 25.09 | 25.23 | 25.04 | 25.14 | 29,556 | -0.33(-1.30%) |
Apr 05, 2022 | 25.76 | 25.80 | 25.43 | 25.47 | 16,008 | -0.41(-1.58%) |
Apr 04, 2022 | 25.80 | 25.90 | 25.74 | 25.88 | 12,141 | +0.11(+0.44%) |
Apr 01, 2022 | 25.78 | 25.78 | 25.60 | 25.76 | 15,550 | +0.29(+1.15%) |
Mar 31, 2022 | 25.73 | 25.74 | 25.47 | 25.47 | 5,973 | -0.39(-1.50%) |
Mar 30, 2022 | 26.03 | 26.03 | 25.81 | 25.86 | 28,436 | +0.07(+0.28%) |
Mar 29, 2022 | 25.81 | 25.83 | 25.63 | 25.78 | 12,992 | +0.40(+1.56%) |
Mar 28, 2022 | 25.28 | 25.39 | 25.22 | 25.39 | 12,130 | -0.07(-0.29%) |
Mar 25, 2022 | 25.39 | 25.46 | 25.34 | 25.46 | 7,673 | -0.05(-0.19%) |
Mar 24, 2022 | 25.37 | 25.51 | 25.37 | 25.51 | 8,847 | +0.15(+0.59%) |
Mar 23, 2022 | 25.44 | 25.55 | 25.36 | 25.36 | 8,696 | -0.34(-1.31%) |
Mar 22, 2022 | 25.66 | 25.71 | 25.59 | 25.70 | 16,479 | +0.29(+1.14%) |
Mar 21, 2022 | 25.47 | 25.52 | 25.31 | 25.41 | 9,505 | -0.17(-0.68%) |
Mar 18, 2022 | 25.13 | 25.58 | 25.13 | 25.58 | 23,332 | +0.35(+1.39%) |
Mar 17, 2022 | 25.00 | 25.39 | 24.98 | 25.23 | 12,654 | +0.19(+0.74%) |
Mar 16, 2022 | 24.72 | 25.05 | 24.52 | 25.05 | 60,140 | +0.94(+3.91%) |
Mar 15, 2022 | 23.94 | 24.15 | 23.83 | 24.10 | 42,463 | +0.07(+0.28%) |
Mar 14, 2022 | 24.17 | 24.34 | 23.95 | 24.04 | 16,773 | +0.03(+0.11%) |
Mar 11, 2022 | 24.45 | 24.45 | 23.97 | 24.01 | 16,528 | -0.18(-0.73%) |
Mar 10, 2022 | 24.22 | 24.34 | 24.16 | 24.19 | 11,222 | -0.39(-1.59%) |
Mar 09, 2022 | 24.23 | 24.66 | 24.23 | 24.58 | 25,742 | +0.82(+3.47%) |
Mar 08, 2022 | 23.75 | 24.12 | 23.59 | 23.75 | 28,924 | +0.04(+0.18%) |
Mar 07, 2022 | 24.14 | 24.14 | 23.51 | 23.71 | 35,082 | -0.68(-2.79%) |
Mar 04, 2022 | 24.45 | 24.51 | 24.26 | 24.39 | 46,953 | -0.57(-2.28%) |
Mar 03, 2022 | 25.30 | 25.36 | 24.92 | 24.96 | 33,889 | -0.61(-2.38%) |
Mar 02, 2022 | 25.31 | 25.64 | 25.23 | 25.57 | 61,488 | +0.54(+2.18%) |
Mar 01, 2022 | 25.50 | 25.55 | 24.92 | 25.02 | 24,207 | -0.59(-2.32%) |
Feb 28, 2022 | 25.43 | 25.71 | 25.38 | 25.62 | 27,736 | -0.46(-1.78%) |
Feb 25, 2022 | 25.68 | 26.08 | 25.85 | 26.08 | 16,143 | +0.56(+2.18%) |
Feb 24, 2022 | 25.05 | 25.59 | 24.84 | 25.52 | 76,239 | -0.43(-1.67%) |
Feb 23, 2022 | 26.43 | 26.43 | 25.96 | 25.96 | 4,487 | -0.25(-0.97%) |
Feb 22, 2022 | 26.33 | 26.38 | 26.11 | 26.21 | 11,140 | -0.42(-1.56%) |
Feb 18, 2022 | 26.63 | 0 | -0.05(-0.20%) | |||
Feb 17, 2022 | 26.79 | 26.79 | 26.67 | 26.68 | 12,359 | -0.42(-1.54%) |
Feb 16, 2022 | 26.80 | 27.13 | 26.80 | 27.10 | 31,205 | +0.27(+1.02%) |
Feb 15, 2022 | 26.71 | 26.83 | 26.67 | 26.83 | 27,988 | +0.42(+1.58%) |
Feb 14, 2022 | 26.46 | 26.53 | 26.27 | 26.41 | 9,898 | -0.21(-0.78%) |
Feb 11, 2022 | 27.03 | 27.06 | 26.57 | 26.62 | 32,391 | -0.30(-1.13%) |
Feb 10, 2022 | 27.05 | 27.30 | 26.89 | 26.92 | 36,704 | -0.21(-0.79%) |
Feb 09, 2022 | 27.11 | 27.14 | 27.08 | 27.14 | 53,413 | +0.31(+1.15%) |
Feb 08, 2022 | 26.74 | 26.83 | 26.67 | 26.83 | 9,280 | +0.18(+0.69%) |
Feb 07, 2022 | 26.62 | 26.75 | 26.58 | 26.64 | 15,600 | +0.01(+0.03%) |
Feb 04, 2022 | 26.49 | 26.69 | 26.47 | 26.64 | 7,115 | +0.08(+0.30%) |
Feb 03, 2022 | 26.65 | 26.56 | 26.56 | 9,161 | -0.30(-1.13%) | |
Feb 02, 2022 | 26.91 | 26.93 | 26.75 | 26.86 | 42,074 | +0.09(+0.34%) |