Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.86 | 25.12 | 24.61 | 24.62 | 3,037 | -0.55(-2.18%) |
Apr 28, 2022 | 25.16 | 25.16 | 25.16 | 25.16 | 501 | +0.48(+1.96%) |
Apr 27, 2022 | 25.34 | 25.48 | 24.63 | 24.68 | 4,306 | -0.45(-1.77%) |
Apr 26, 2022 | 24.62 | 25.81 | 24.48 | 25.13 | 8,326 | +0.58(+2.35%) |
Apr 25, 2022 | 24.26 | 24.57 | 24.19 | 24.55 | 1,741 | -0.07(-0.27%) |
Apr 22, 2022 | 24.39 | 24.62 | 24.25 | 24.62 | 7,258 | +0.03(+0.12%) |
Apr 21, 2022 | 24.15 | 24.62 | 24.15 | 24.59 | 6,073 | -0.02(-0.08%) |
Apr 20, 2022 | 24.37 | 24.61 | 24.37 | 24.61 | 647 | +0.26(+1.05%) |
Apr 19, 2022 | 24.26 | 24.35 | 24.23 | 24.35 | 1,051 | +0.20(+0.82%) |
Apr 18, 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 1,198 | -0.09(-0.39%) |
Apr 14, 2022 | 24.53 | 24.53 | 24.25 | 24.25 | 4,433 | +0.10(+0.43%) |
Apr 13, 2022 | 24.28 | 24.28 | 24.14 | 24.14 | 3,285 | -0.22(-0.89%) |
Apr 12, 2022 | 24.11 | 24.36 | 24.11 | 24.36 | 1,195 | +0.26(+1.06%) |
Apr 11, 2022 | 24.13 | 24.15 | 24.10 | 24.10 | 2,941 | -0.27(-1.13%) |
Apr 08, 2022 | 24.39 | 24.39 | 24.15 | 24.38 | 9,392 | +0.30(+1.26%) |
Apr 07, 2022 | 24.49 | 24.49 | 23.92 | 24.08 | 7,202 | +0.07(+0.28%) |
Apr 06, 2022 | 24.15 | 24.15 | 24.01 | 24.01 | 5,568 | -0.09(-0.39%) |
Apr 05, 2022 | 24.10 | 24.10 | 24.10 | 24.10 | 494 | -0.01(-0.06%) |
Apr 04, 2022 | 23.91 | 24.12 | 23.91 | 24.12 | 3,146 | +0.06(+0.26%) |
Apr 01, 2022 | 23.55 | 24.15 | 23.55 | 24.06 | 31,655 | +0.85(+3.67%) |
Mar 31, 2022 | 25.02 | 25.02 | 23.20 | 23.20 | 45,254 | -1.80(-7.20%) |
Mar 29, 2022 | 25.00 | 260 | -0.57(-2.22%) | |||
Mar 28, 2022 | 25.00 | 26.05 | 25.00 | 25.57 | 6,928 | +0.62(+2.47%) |
Mar 25, 2022 | 24.14 | 26.51 | 24.14 | 24.96 | 23,069 | +0.99(+4.15%) |
Mar 24, 2022 | 23.91 | 23.97 | 23.91 | 23.96 | 4,188 | +0.28(+1.20%) |
Mar 23, 2022 | 24.04 | 24.04 | 23.68 | 23.68 | 75,799 | -0.36(-1.50%) |
Mar 22, 2022 | 23.68 | 24.04 | 23.68 | 24.04 | 653 | +0.33(+1.40%) |
Mar 21, 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 298 | -0.34(-1.42%) |
Mar 18, 2022 | 23.68 | 24.05 | 23.68 | 24.05 | 4,994 | +0.36(+1.52%) |
Mar 16, 2022 | 23.69 | 64 | +0.01(+0.04%) | |||
Mar 14, 2022 | 23.68 | 176 | +0.00(+0.00%) | |||
Mar 11, 2022 | 23.76 | 23.76 | 23.68 | 23.68 | 394 | +0.00(+0.00%) |
Mar 10, 2022 | 24.01 | 24.09 | 23.68 | 23.68 | 83,685 | -0.01(-0.04%) |
Mar 09, 2022 | 23.80 | 24.15 | 23.69 | 23.69 | 3,046 | +0.27(+1.17%) |
Mar 08, 2022 | 23.31 | 23.41 | 23.31 | 23.41 | 781 | -0.03(-0.12%) |
Mar 07, 2022 | 23.44 | 23.66 | 23.44 | 23.44 | 1,849 | -0.24(-1.00%) |
Mar 04, 2022 | 23.96 | 23.96 | 23.68 | 23.68 | 8,688 | -0.06(-0.24%) |
Mar 03, 2022 | 23.73 | 23.73 | 23.73 | 23.73 | 929 | -0.42(-1.73%) |
Mar 02, 2022 | 23.48 | 24.15 | 23.48 | 24.15 | 1,858 | +0.71(+3.03%) |
Mar 01, 2022 | 23.65 | 23.68 | 23.44 | 23.44 | 8,020 | +0.12(+0.53%) |
Feb 28, 2022 | 23.43 | 23.43 | 23.32 | 23.32 | 502 | +0.00(+0.00%) |
Feb 24, 2022 | 23.32 | 189 | +0.00(+0.00%) | |||
Feb 23, 2022 | 22.99 | 23.52 | 22.99 | 23.32 | 1,713 | +0.33(+1.41%) |
Feb 22, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 510 | -0.04(-0.18%) |
Feb 15, 2022 | 23.04 | 0 | +0.09(+0.41%) | |||
Feb 14, 2022 | 23.53 | 23.53 | 22.94 | 22.94 | 2,951 | -0.01(-0.04%) |
Feb 11, 2022 | 22.95 | 22.95 | 22.95 | 22.95 | 25,514 | +0.01(+0.04%) |
Feb 10, 2022 | 22.95 | 23.10 | 22.94 | 22.94 | 7,585 | -0.63(-2.68%) |
Feb 08, 2022 | 23.57 | 37 | -0.45(-1.88%) | |||
Feb 07, 2022 | 23.08 | 24.02 | 23.08 | 24.02 | 2,952 | +0.46(+1.96%) |
Feb 04, 2022 | 22.94 | 23.57 | 22.94 | 23.56 | 3,259 | +0.62(+2.71%) |
Feb 02, 2022 | 22.94 | 22.94 | 22.93 | 22.94 | 5,965 | +0.00(+0.00%) |