Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.31 | 25.57 | 24.78 | 24.84 | 12,972 | -0.50(-1.96%) |
Apr 28, 2022 | 24.99 | 25.54 | 24.62 | 25.33 | 14,635 | +0.53(+2.14%) |
Apr 27, 2022 | 24.60 | 24.80 | 24.39 | 24.80 | 19,967 | +0.14(+0.55%) |
Apr 26, 2022 | 24.84 | 25.19 | 24.66 | 24.66 | 28,204 | +0.03(+0.10%) |
Apr 25, 2022 | 25.21 | 25.21 | 23.74 | 24.64 | 28,485 | -1.10(-4.28%) |
Apr 22, 2022 | 26.72 | 26.72 | 25.66 | 25.74 | 8,570 | -1.07(-3.99%) |
Apr 21, 2022 | 28.02 | 28.08 | 26.60 | 26.81 | 19,096 | -0.97(-3.51%) |
Apr 20, 2022 | 27.49 | 27.79 | 27.31 | 27.79 | 14,426 | +0.28(+1.03%) |
Apr 19, 2022 | 27.42 | 27.53 | 27.19 | 27.50 | 22,044 | +0.04(+0.16%) |
Apr 18, 2022 | 27.10 | 27.50 | 27.07 | 27.46 | 14,523 | +0.48(+1.78%) |
Apr 14, 2022 | 26.62 | 26.98 | 26.62 | 26.98 | 3,745 | +0.27(+1.02%) |
Apr 13, 2022 | 26.55 | 26.71 | 26.44 | 26.71 | 9,672 | +0.39(+1.48%) |
Apr 12, 2022 | 26.32 | 26.64 | 26.26 | 26.32 | 15,943 | +0.32(+1.25%) |
Apr 11, 2022 | 26.33 | 26.33 | 25.91 | 25.99 | 9,020 | -0.49(-1.86%) |
Apr 08, 2022 | 25.78 | 26.49 | 25.78 | 26.49 | 5,436 | +0.73(+2.85%) |
Apr 07, 2022 | 25.72 | 25.81 | 25.48 | 25.75 | 4,437 | +0.14(+0.54%) |
Apr 06, 2022 | 25.83 | 25.83 | 25.61 | 25.61 | 6,249 | -0.13(-0.50%) |
Apr 05, 2022 | 26.28 | 26.28 | 25.67 | 25.74 | 4,918 | -0.38(-1.47%) |
Apr 04, 2022 | 26.02 | 26.13 | 25.91 | 26.13 | 5,819 | +0.31(+1.19%) |
Apr 01, 2022 | 25.39 | 25.87 | 25.39 | 25.82 | 10,156 | +0.44(+1.75%) |
Mar 31, 2022 | 25.37 | 25.75 | 25.37 | 25.37 | 16,322 | +0.00(+0.00%) |
Mar 30, 2022 | 25.31 | 25.60 | 25.31 | 25.37 | 22,144 | +0.34(+1.37%) |
Mar 29, 2022 | 25.16 | 25.20 | 24.47 | 25.03 | 38,608 | -0.12(-0.48%) |
Mar 28, 2022 | 25.49 | 25.49 | 25.08 | 25.15 | 31,804 | -0.57(-2.23%) |
Mar 25, 2022 | 24.94 | 25.73 | 24.81 | 25.73 | 26,790 | +0.64(+2.56%) |
Mar 24, 2022 | 25.18 | 25.22 | 24.82 | 25.08 | 29,534 | +0.08(+0.31%) |
Mar 23, 2022 | 24.98 | 25.02 | 24.95 | 25.01 | 18,842 | +0.43(+1.74%) |
Mar 22, 2022 | 24.75 | 24.79 | 24.20 | 24.58 | 20,767 | -0.04(-0.17%) |
Mar 21, 2022 | 24.01 | 24.72 | 24.01 | 24.62 | 28,901 | +0.85(+3.60%) |
Mar 18, 2022 | 23.69 | 23.84 | 23.47 | 23.77 | 9,055 | +0.13(+0.54%) |
Mar 17, 2022 | 23.14 | 23.67 | 22.95 | 23.64 | 28,024 | +0.79(+3.44%) |
Mar 16, 2022 | 22.84 | 22.90 | 22.55 | 22.85 | 12,298 | +0.27(+1.21%) |
Mar 15, 2022 | 22.48 | 22.86 | 22.06 | 22.58 | 25,755 | -0.32(-1.38%) |
Mar 14, 2022 | 23.97 | 23.97 | 22.89 | 22.90 | 43,219 | -1.27(-5.27%) |
Mar 11, 2022 | 24.31 | 24.47 | 24.11 | 24.17 | 14,900 | -0.25(-1.02%) |
Mar 10, 2022 | 24.00 | 24.54 | 23.76 | 24.42 | 20,537 | +0.44(+1.85%) |
Mar 09, 2022 | 24.13 | 24.23 | 23.32 | 23.97 | 53,199 | -0.38(-1.55%) |
Mar 08, 2022 | 24.60 | 24.98 | 23.73 | 24.35 | 107,329 | +0.06(+0.25%) |
Mar 07, 2022 | 24.64 | 24.88 | 23.88 | 24.29 | 16,886 | +0.01(+0.04%) |
Mar 04, 2022 | 24.06 | 24.50 | 24.03 | 24.28 | 30,919 | +0.29(+1.21%) |
Mar 03, 2022 | 24.04 | 24.10 | 23.79 | 23.99 | 21,202 | -0.15(-0.64%) |
Mar 02, 2022 | 24.10 | 24.28 | 23.84 | 24.14 | 25,438 | +0.44(+1.88%) |
Mar 01, 2022 | 23.97 | 24.23 | 23.58 | 23.70 | 32,218 | +0.11(+0.47%) |
Feb 28, 2022 | 23.00 | 23.60 | 23.00 | 23.59 | 48,793 | +0.69(+3.02%) |
Feb 25, 2022 | 22.71 | 23.22 | 22.73 | 22.90 | 20,938 | +0.33(+1.48%) |
Feb 24, 2022 | 22.42 | 22.56 | 21.77 | 22.56 | 18,845 | +0.44(+1.97%) |
Feb 23, 2022 | 21.92 | 22.14 | 21.92 | 22.13 | 16,795 | +0.36(+1.66%) |
Feb 22, 2022 | 22.89 | 22.89 | 21.73 | 21.77 | 6,542 | -0.44(-1.97%) |
Feb 18, 2022 | 22.20 | 0 | -0.23(-1.03%) | |||
Feb 17, 2022 | 22.43 | 22.56 | 22.35 | 22.43 | 13,681 | +0.15(+0.65%) |
Feb 16, 2022 | 22.05 | 23.83 | 22.05 | 22.29 | 49,271 | +0.27(+1.22%) |
Feb 15, 2022 | 22.00 | 22.08 | 21.10 | 22.02 | 24,914 | -0.31(-1.39%) |
Feb 14, 2022 | 22.83 | 22.83 | 22.19 | 22.33 | 11,959 | -0.52(-2.28%) |
Feb 11, 2022 | 22.37 | 22.85 | 22.37 | 22.85 | 18,836 | +0.63(+2.83%) |
Feb 10, 2022 | 22.68 | 22.70 | 22.22 | 22.22 | 28,260 | -0.48(-2.11%) |
Feb 09, 2022 | 22.93 | 22.93 | 22.57 | 22.70 | 7,664 | +0.12(+0.52%) |
Feb 08, 2022 | 23.03 | 23.03 | 22.41 | 22.58 | 12,507 | -0.45(-1.93%) |
Feb 07, 2022 | 23.11 | 23.36 | 22.97 | 23.03 | 20,330 | -0.27(-1.15%) |
Feb 04, 2022 | 23.18 | 23.77 | 23.18 | 23.30 | 10,317 | +0.44(+1.91%) |
Feb 03, 2022 | 23.29 | 22.86 | 22.86 | 8,773 | -0.40(-1.73%) | |
Feb 02, 2022 | 23.21 | 23.43 | 23.17 | 23.26 | 28,051 | +0.09(+0.40%) |