Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.54 | 25.00 | 23.46 | 24.22 | 2,361 | -1.28(-5.00%) |
Apr 28, 2022 | 23.92 | 27.04 | 23.92 | 25.50 | 10,547 | +0.62(+2.51%) |
Apr 27, 2022 | 24.18 | 25.63 | 24.11 | 24.87 | 137,088 | -0.95(-3.66%) |
Apr 26, 2022 | 25.05 | 25.82 | 25.05 | 25.82 | 872 | -0.56(-2.14%) |
Apr 25, 2022 | 27.74 | 27.74 | 26.38 | 26.38 | 7,286 | +0.42(+1.62%) |
Apr 22, 2022 | 25.50 | 25.96 | 23.52 | 25.96 | 37,430 | +1.41(+5.74%) |
Apr 21, 2022 | 23.82 | 26.38 | 23.74 | 24.55 | 3,983 | -1.13(-4.40%) |
Apr 20, 2022 | 25.60 | 25.68 | 25.60 | 25.68 | 876 | +2.29(+9.79%) |
Apr 19, 2022 | 23.46 | 24.53 | 23.39 | 23.39 | 1,442 | -1.13(-4.60%) |
Apr 18, 2022 | 25.68 | 25.68 | 24.38 | 24.52 | 1,150 | +1.17(+5.00%) |
Apr 14, 2022 | 23.28 | 23.56 | 23.28 | 23.35 | 502 | -1.23(-5.00%) |
Apr 13, 2022 | 25.08 | 25.08 | 24.58 | 24.58 | 799 | +1.11(+4.73%) |
Apr 12, 2022 | 23.46 | 23.55 | 23.46 | 23.47 | 765 | -0.68(-2.82%) |
Apr 11, 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 294 | -1.45(-5.66%) |
Apr 08, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 225 | +0.80(+3.25%) |
Apr 07, 2022 | 23.91 | 24.80 | 23.91 | 24.80 | 1,929 | -0.88(-3.45%) |
Apr 06, 2022 | 25.68 | 25.68 | 25.68 | 25.68 | 261 | +0.78(+3.13%) |
Apr 05, 2022 | 24.91 | 24.91 | 24.13 | 24.90 | 1,226 | +0.75(+3.11%) |
Apr 04, 2022 | 25.25 | 25.25 | 24.14 | 24.15 | 2,444 | +0.10(+0.42%) |
Apr 01, 2022 | 24.05 | 24.05 | 24.05 | 24.05 | 1,916 | -0.85(-3.41%) |
Mar 31, 2022 | 24.00 | 24.90 | 24.00 | 24.90 | 1,304 | +0.11(+0.46%) |
Mar 29, 2022 | 24.79 | 321 | -0.89(-3.49%) | |||
Mar 28, 2022 | 23.86 | 25.68 | 23.86 | 25.68 | 817 | +0.22(+0.86%) |
Mar 24, 2022 | 25.46 | 143 | +0.46(+1.85%) | |||
Mar 23, 2022 | 25.68 | 25.68 | 25.00 | 25.00 | 2,683 | +1.31(+5.52%) |
Mar 22, 2022 | 23.69 | 23.69 | 23.69 | 23.69 | 156 | -1.77(-6.94%) |
Mar 21, 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 363 | +0.71(+2.87%) |
Mar 18, 2022 | 24.73 | 25.68 | 23.79 | 24.75 | 91,731 | -0.77(-3.00%) |
Mar 17, 2022 | 25.52 | 25.52 | 25.52 | 25.52 | 580 | -0.72(-2.76%) |
Mar 16, 2022 | 24.89 | 26.24 | 23.86 | 26.24 | 1,266 | +0.97(+3.86%) |
Mar 15, 2022 | 24.91 | 26.03 | 24.91 | 25.27 | 1,148 | +0.89(+3.67%) |
Mar 14, 2022 | 23.87 | 24.37 | 23.80 | 24.37 | 24,299 | -1.20(-4.69%) |
Mar 11, 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 703 | +1.78(+7.48%) |
Mar 10, 2022 | 23.87 | 25.58 | 23.79 | 23.79 | 2,510 | -0.71(-2.90%) |
Mar 09, 2022 | 24.20 | 24.60 | 24.20 | 24.50 | 2,325 | +0.21(+0.86%) |
Mar 08, 2022 | 24.30 | 24.38 | 23.79 | 24.29 | 13,649 | -0.69(-2.76%) |
Mar 07, 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 832 | -0.05(-0.20%) |
Mar 04, 2022 | 25.02 | 25.03 | 25.02 | 25.03 | 950 | -0.91(-3.51%) |
Mar 03, 2022 | 25.33 | 25.94 | 25.33 | 25.94 | 545 | -0.04(-0.17%) |
Mar 02, 2022 | 25.98 | 25.98 | 25.98 | 25.98 | 507 | -1.02(-3.76%) |
Mar 01, 2022 | 26.38 | 27.00 | 26.30 | 27.00 | 1,250 | +1.09(+4.21%) |
Feb 28, 2022 | 25.91 | 25.91 | 25.91 | 25.91 | 489 | +0.14(+0.52%) |
Feb 25, 2022 | 25.77 | 25.77 | 25.77 | 25.77 | 980 | +0.52(+2.08%) |
Feb 24, 2022 | 25.25 | 26.48 | 25.25 | 25.25 | 1,116 | -1.67(-6.20%) |
Feb 23, 2022 | 27.00 | 27.00 | 26.92 | 26.92 | 422 | +1.67(+6.61%) |
Feb 22, 2022 | 26.92 | 26.92 | 25.25 | 25.25 | 5,653 | -0.60(-2.32%) |
Feb 18, 2022 | 25.85 | 0 | -1.15(-4.26%) | |||
Feb 17, 2022 | 26.92 | 27.00 | 26.92 | 27.00 | 644 | +0.73(+2.76%) |
Feb 16, 2022 | 27.00 | 27.00 | 26.02 | 26.27 | 1,341 | -0.73(-2.69%) |
Feb 15, 2022 | 26.25 | 27.00 | 26.25 | 27.00 | 566 | +1.91(+7.61%) |
Feb 14, 2022 | 25.51 | 26.36 | 25.09 | 25.09 | 2,972 | -1.83(-6.80%) |
Feb 11, 2022 | 26.81 | 27.00 | 26.36 | 26.92 | 2,155 | +0.24(+0.90%) |
Feb 10, 2022 | 26.80 | 26.80 | 26.55 | 26.68 | 2,121 | -0.12(-0.45%) |
Feb 09, 2022 | 26.88 | 26.88 | 26.80 | 26.80 | 515 | +0.30(+1.13%) |
Feb 04, 2022 | 26.50 | 220 | -0.50(-1.85%) | |||
Feb 03, 2022 | 27.00 | 27.00 | 27.00 | 457 | +0.25(+0.93%) | |
Feb 02, 2022 | 26.90 | 26.90 | 26.75 | 26.75 | 712 | +0.92(+3.56%) |