Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.04 | 25.28 | 24.31 | 24.41 | 139,663 | -0.77(-3.05%) |
Apr 28, 2022 | 24.57 | 25.30 | 24.26 | 25.17 | 178,018 | +0.69(+2.83%) |
Apr 27, 2022 | 24.54 | 25.09 | 24.30 | 24.48 | 152,119 | +0.23(+0.97%) |
Apr 26, 2022 | 24.38 | 24.58 | 24.11 | 24.25 | 151,940 | -0.22(-0.88%) |
Apr 25, 2022 | 25.27 | 25.27 | 23.86 | 24.46 | 195,577 | -0.68(-2.72%) |
Apr 22, 2022 | 25.37 | 25.69 | 25.07 | 25.15 | 92,562 | -0.27(-1.07%) |
Apr 21, 2022 | 26.00 | 26.11 | 25.37 | 25.42 | 136,824 | -0.64(-2.45%) |
Apr 20, 2022 | 25.96 | 26.59 | 25.89 | 26.05 | 150,800 | +0.22(+0.83%) |
Apr 19, 2022 | 25.17 | 25.93 | 25.17 | 25.84 | 101,791 | +0.77(+3.06%) |
Apr 18, 2022 | 24.88 | 25.39 | 24.84 | 25.07 | 129,275 | +0.17(+0.68%) |
Apr 14, 2022 | 25.29 | 25.45 | 24.80 | 24.90 | 193,662 | -0.27(-1.08%) |
Apr 13, 2022 | 24.75 | 25.46 | 24.72 | 25.17 | 198,880 | +0.49(+1.97%) |
Apr 12, 2022 | 24.71 | 24.84 | 24.62 | 24.69 | 110,836 | +0.13(+0.53%) |
Apr 11, 2022 | 24.81 | 25.05 | 24.49 | 24.56 | 132,463 | +0.00(+0.00%) |
Apr 08, 2022 | 24.85 | 24.92 | 24.54 | 24.56 | 130,706 | -0.16(-0.64%) |
Apr 07, 2022 | 24.36 | 24.84 | 23.95 | 24.71 | 411,949 | +0.56(+2.33%) |
Apr 06, 2022 | 24.04 | 24.43 | 23.72 | 24.15 | 205,443 | +0.22(+0.90%) |
Apr 05, 2022 | 24.41 | 24.80 | 23.78 | 23.94 | 247,271 | -0.67(-2.74%) |
Apr 04, 2022 | 24.60 | 24.86 | 23.86 | 24.61 | 267,437 | -0.22(-0.87%) |
Apr 01, 2022 | 24.36 | 24.84 | 24.36 | 24.83 | 197,764 | +0.55(+2.28%) |
Mar 31, 2022 | 24.23 | 24.71 | 24.05 | 24.27 | 191,461 | -0.08(-0.35%) |
Mar 30, 2022 | 24.75 | 25.07 | 24.23 | 24.36 | 146,374 | -0.10(-0.42%) |
Mar 29, 2022 | 24.92 | 25.07 | 24.25 | 24.46 | 159,406 | -0.32(-1.29%) |
Mar 28, 2022 | 24.65 | 24.88 | 24.47 | 24.78 | 208,296 | -0.07(-0.26%) |
Mar 25, 2022 | 24.28 | 24.86 | 24.22 | 24.85 | 131,726 | +0.74(+3.07%) |
Mar 24, 2022 | 23.94 | 24.12 | 23.84 | 24.11 | 90,043 | +0.31(+1.30%) |
Mar 23, 2022 | 23.76 | 24.10 | 23.56 | 23.80 | 120,892 | -0.02(-0.08%) |
Mar 22, 2022 | 24.15 | 24.33 | 23.79 | 23.82 | 96,059 | -0.32(-1.32%) |
Mar 21, 2022 | 24.41 | 24.63 | 24.01 | 24.13 | 156,950 | -0.46(-1.87%) |
Mar 18, 2022 | 25.08 | 25.08 | 24.26 | 24.59 | 607,854 | -0.04(-0.15%) |
Mar 17, 2022 | 24.45 | 24.92 | 24.26 | 24.63 | 150,818 | +0.22(+0.88%) |
Mar 16, 2022 | 24.00 | 24.53 | 23.76 | 24.41 | 154,561 | +0.52(+2.16%) |
Mar 15, 2022 | 23.45 | 24.08 | 23.43 | 23.90 | 135,947 | +0.55(+2.37%) |
Mar 14, 2022 | 23.25 | 23.47 | 22.99 | 23.35 | 174,636 | +0.38(+1.67%) |
Mar 11, 2022 | 23.54 | 23.79 | 22.90 | 22.96 | 105,070 | -0.54(-2.31%) |
Mar 10, 2022 | 23.97 | 24.06 | 23.12 | 23.51 | 162,748 | -0.76(-3.13%) |
Mar 09, 2022 | 24.53 | 24.53 | 23.92 | 24.26 | 138,414 | -0.11(-0.46%) |
Mar 08, 2022 | 24.86 | 24.93 | 24.34 | 24.38 | 145,453 | -0.58(-2.33%) |
Mar 07, 2022 | 24.78 | 25.71 | 24.66 | 24.96 | 170,540 | +0.19(+0.75%) |
Mar 04, 2022 | 24.44 | 24.99 | 24.33 | 24.77 | 142,366 | +0.06(+0.23%) |
Mar 03, 2022 | 24.78 | 25.05 | 24.34 | 24.72 | 118,430 | +0.04(+0.15%) |
Mar 02, 2022 | 24.42 | 24.79 | 24.42 | 24.68 | 129,908 | +0.22(+0.91%) |
Mar 01, 2022 | 23.85 | 24.63 | 23.79 | 24.46 | 164,536 | +0.34(+1.43%) |
Feb 28, 2022 | 24.30 | 24.47 | 23.80 | 24.11 | 203,087 | -0.34(-1.41%) |
Feb 25, 2022 | 23.53 | 25.04 | 23.53 | 24.46 | 126,203 | +0.81(+3.43%) |
Feb 24, 2022 | 23.79 | 24.32 | 23.08 | 23.64 | 195,475 | -0.07(-0.31%) |
Feb 23, 2022 | 24.93 | 25.27 | 23.08 | 23.72 | 284,302 | -2.52(-9.59%) |
Feb 22, 2022 | 26.69 | 26.72 | 26.14 | 26.23 | 241,649 | -0.61(-2.26%) |
Feb 18, 2022 | 26.84 | 0 | -0.08(-0.31%) | |||
Feb 17, 2022 | 26.50 | 27.08 | 26.45 | 26.92 | 135,386 | +0.16(+0.59%) |
Feb 16, 2022 | 26.23 | 26.86 | 26.09 | 26.77 | 134,430 | +0.61(+2.35%) |
Feb 15, 2022 | 25.96 | 26.33 | 25.82 | 26.15 | 95,171 | +0.34(+1.30%) |
Feb 14, 2022 | 26.10 | 26.16 | 25.60 | 25.82 | 108,649 | -0.09(-0.36%) |
Feb 11, 2022 | 25.52 | 26.06 | 25.52 | 25.91 | 110,214 | +0.48(+1.91%) |
Feb 10, 2022 | 25.49 | 25.89 | 25.37 | 25.42 | 81,083 | -0.30(-1.16%) |
Feb 09, 2022 | 26.17 | 26.23 | 25.62 | 25.72 | 75,756 | -0.39(-1.50%) |
Feb 08, 2022 | 25.73 | 26.16 | 25.67 | 26.11 | 80,071 | +0.50(+1.96%) |
Feb 07, 2022 | 25.64 | 25.68 | 25.34 | 25.61 | 79,346 | +0.00(+0.00%) |
Feb 04, 2022 | 25.79 | 25.87 | 25.20 | 25.61 | 103,748 | -0.20(-0.79%) |
Feb 03, 2022 | 25.93 | 25.82 | 77,821 | -0.16(-0.61%) | ||
Feb 02, 2022 | 25.72 | 26.08 | 25.68 | 25.97 | 176,298 | -0.06(-0.21%) |