Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.03 | 25.03 | 24.68 | 24.68 | 487 | +0.01(+0.06%) |
Apr 28, 2022 | 24.61 | 24.73 | 24.40 | 24.67 | 10,265 | +0.26(+1.08%) |
Apr 27, 2022 | 24.30 | 24.50 | 24.28 | 24.41 | 52,572 | +0.30(+1.23%) |
Apr 26, 2022 | 24.38 | 24.38 | 24.11 | 24.11 | 4,506 | -0.42(-1.70%) |
Apr 25, 2022 | 24.38 | 24.53 | 24.38 | 24.53 | 2,241 | -0.25(-1.01%) |
Apr 22, 2022 | 25.01 | 25.11 | 24.78 | 24.78 | 3,507 | -0.21(-0.83%) |
Apr 21, 2022 | 25.40 | 25.41 | 24.98 | 24.98 | 8,232 | -0.41(-1.60%) |
Apr 20, 2022 | 25.46 | 25.46 | 25.38 | 25.39 | 1,283 | -0.05(-0.19%) |
Apr 19, 2022 | 25.35 | 25.44 | 25.34 | 25.44 | 6,066 | -0.19(-0.75%) |
Apr 18, 2022 | 25.64 | 25.73 | 25.56 | 25.63 | 10,992 | -0.08(-0.31%) |
Apr 14, 2022 | 25.77 | 25.82 | 25.71 | 25.71 | 12,668 | -0.30(-1.14%) |
Apr 13, 2022 | 25.94 | 26.04 | 25.94 | 26.01 | 4,983 | +0.26(+1.02%) |
Apr 12, 2022 | 25.97 | 25.97 | 25.71 | 25.75 | 5,785 | -0.09(-0.37%) |
Apr 11, 2022 | 25.87 | 25.92 | 25.83 | 25.84 | 8,237 | -0.27(-1.05%) |
Apr 08, 2022 | 26.14 | 26.24 | 26.08 | 26.11 | 69,827 | +0.07(+0.27%) |
Apr 07, 2022 | 25.96 | 26.10 | 25.87 | 26.04 | 4,766 | -0.14(-0.55%) |
Apr 06, 2022 | 26.36 | 26.36 | 26.13 | 26.19 | 14,938 | -0.29(-1.09%) |
Apr 05, 2022 | 26.76 | 26.76 | 26.48 | 26.48 | 6,305 | -0.48(-1.77%) |
Apr 04, 2022 | 26.89 | 26.95 | 26.88 | 26.95 | 3,863 | +0.48(+1.80%) |
Apr 01, 2022 | 26.61 | 26.61 | 26.36 | 26.48 | 18,660 | +0.39(+1.50%) |
Mar 31, 2022 | 26.30 | 26.30 | 26.09 | 26.09 | 46,987 | -0.31(-1.18%) |
Mar 30, 2022 | 26.43 | 26.57 | 26.38 | 26.40 | 4,993 | -0.10(-0.38%) |
Mar 29, 2022 | 26.50 | 26.51 | 26.40 | 26.50 | 8,442 | +0.43(+1.65%) |
Mar 28, 2022 | 26.01 | 26.09 | 25.92 | 26.07 | 11,324 | +0.02(+0.08%) |
Mar 25, 2022 | 25.97 | 26.06 | 25.89 | 26.05 | 105,809 | -0.15(-0.59%) |
Mar 24, 2022 | 26.11 | 26.20 | 26.07 | 26.20 | 19,232 | +0.16(+0.63%) |
Mar 23, 2022 | 25.96 | 26.20 | 25.96 | 26.04 | 12,514 | -0.19(-0.74%) |
Mar 22, 2022 | 26.32 | 26.32 | 26.19 | 26.23 | 18,220 | +0.32(+1.22%) |
Mar 21, 2022 | 25.91 | 25.98 | 25.73 | 25.92 | 121,847 | -0.40(-1.51%) |
Mar 18, 2022 | 25.76 | 26.34 | 25.71 | 26.31 | 113,035 | +0.39(+1.52%) |
Mar 17, 2022 | 25.71 | 25.93 | 25.60 | 25.92 | 21,174 | -0.10(-0.39%) |
Mar 16, 2022 | 25.15 | 26.02 | 25.15 | 26.02 | 44,371 | +1.67(+6.87%) |
Mar 15, 2022 | 24.06 | 24.38 | 24.06 | 24.35 | 69,758 | +0.07(+0.29%) |
Mar 14, 2022 | 24.61 | 24.69 | 24.24 | 24.28 | 16,334 | -0.49(-1.96%) |
Mar 11, 2022 | 25.39 | 25.39 | 24.76 | 24.76 | 15,811 | -0.43(-1.71%) |
Mar 10, 2022 | 25.14 | 25.26 | 25.04 | 25.19 | 10,746 | -0.42(-1.65%) |
Mar 09, 2022 | 25.48 | 25.96 | 25.36 | 25.61 | 51,510 | +0.62(+2.49%) |
Mar 08, 2022 | 24.96 | 25.24 | 24.74 | 24.99 | 183,970 | +0.18(+0.71%) |
Mar 07, 2022 | 25.28 | 25.28 | 24.81 | 24.81 | 13,062 | -0.92(-3.58%) |
Mar 04, 2022 | 25.76 | 25.78 | 25.58 | 25.74 | 14,543 | -0.50(-1.89%) |
Mar 03, 2022 | 26.36 | 26.43 | 26.16 | 26.23 | 342,939 | -0.17(-0.66%) |
Mar 02, 2022 | 26.16 | 26.50 | 26.07 | 26.41 | 17,014 | +0.08(+0.29%) |
Mar 01, 2022 | 26.55 | 26.67 | 26.17 | 26.33 | 45,653 | -0.30(-1.14%) |
Feb 28, 2022 | 26.38 | 26.63 | 26.36 | 26.63 | 7,833 | -0.21(-0.77%) |
Feb 25, 2022 | 26.45 | 26.84 | 26.57 | 26.84 | 9,528 | +0.43(+1.61%) |
Feb 24, 2022 | 25.81 | 26.42 | 25.69 | 26.42 | 8,358 | -0.55(-2.04%) |
Feb 23, 2022 | 27.17 | 27.24 | 26.97 | 26.97 | 10,264 | -0.30(-1.09%) |
Feb 22, 2022 | 27.33 | 27.46 | 27.13 | 27.26 | 8,098 | -0.39(-1.41%) |
Feb 18, 2022 | 27.66 | 0 | -0.15(-0.53%) | |||
Feb 17, 2022 | 27.97 | 27.99 | 27.80 | 27.80 | 16,282 | -0.35(-1.25%) |
Feb 16, 2022 | 27.97 | 28.18 | 27.95 | 28.15 | 6,844 | +0.24(+0.86%) |
Feb 15, 2022 | 27.76 | 27.92 | 27.76 | 27.92 | 6,940 | +0.53(+1.92%) |
Feb 14, 2022 | 27.48 | 27.50 | 27.33 | 27.39 | 6,742 | -0.18(-0.65%) |
Feb 11, 2022 | 28.03 | 28.12 | 27.46 | 27.57 | 113,923 | -0.37(-1.32%) |
Feb 10, 2022 | 27.97 | 28.30 | 27.91 | 27.94 | 45,250 | -0.28(-1.00%) |
Feb 09, 2022 | 28.09 | 28.22 | 28.06 | 28.22 | 5,567 | +0.52(+1.88%) |
Feb 08, 2022 | 27.47 | 27.80 | 27.47 | 27.70 | 46,251 | +0.12(+0.44%) |
Feb 07, 2022 | 27.39 | 27.75 | 27.39 | 27.58 | 462,647 | +0.17(+0.63%) |
Feb 04, 2022 | 27.24 | 27.50 | 27.24 | 27.41 | 5,456 | +0.10(+0.38%) |
Feb 03, 2022 | 27.26 | 27.30 | 5,107 | -0.23(-0.83%) | ||
Feb 02, 2022 | 27.68 | 27.68 | 27.44 | 27.53 | 69,642 | -0.12(-0.45%) |