Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.65 | 24.09 | 23.64 | 24.05 | 5,318 | -0.10(-0.42%) |
Apr 28, 2022 | 24.03 | 24.15 | 24.01 | 24.15 | 2,807 | +0.05(+0.19%) |
Apr 27, 2022 | 24.00 | 24.10 | 24.00 | 24.10 | 3,698 | +0.00(+0.00%) |
Apr 26, 2022 | 24.12 | 24.12 | 24.10 | 24.10 | 1,446 | -0.09(-0.38%) |
Apr 25, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 1,321 | -0.06(-0.27%) |
Apr 22, 2022 | 24.11 | 24.26 | 24.11 | 24.26 | 1,311 | +0.01(+0.04%) |
Apr 21, 2022 | 24.23 | 24.25 | 24.10 | 24.25 | 1,720 | -0.12(-0.49%) |
Apr 20, 2022 | 24.29 | 24.39 | 24.10 | 24.37 | 2,875 | +0.46(+1.94%) |
Apr 19, 2022 | 24.10 | 24.23 | 23.79 | 23.91 | 15,630 | -0.17(-0.69%) |
Apr 18, 2022 | 24.31 | 24.30 | 24.08 | 24.08 | 2,294 | -0.12(-0.50%) |
Apr 14, 2022 | 24.33 | 24.42 | 24.20 | 24.20 | 1,808 | -0.18(-0.72%) |
Apr 13, 2022 | 24.37 | 24.37 | 24.37 | 24.37 | 304 | -0.02(-0.08%) |
Apr 12, 2022 | 25.43 | 25.43 | 24.37 | 24.39 | 2,671 | -0.15(-0.60%) |
Apr 11, 2022 | 24.44 | 24.54 | 24.44 | 24.54 | 1,689 | +0.21(+0.88%) |
Apr 07, 2022 | 24.33 | 1,114 | +0.04(+0.15%) | |||
Apr 06, 2022 | 24.25 | 24.38 | 24.20 | 24.29 | 4,218 | +0.17(+0.69%) |
Apr 05, 2022 | 24.29 | 24.47 | 24.12 | 24.12 | 1,614 | +0.01(+0.04%) |
Apr 04, 2022 | 24.26 | 24.40 | 24.11 | 24.11 | 13,598 | -0.24(-0.97%) |
Apr 01, 2022 | 24.52 | 24.58 | 24.22 | 24.35 | 15,778 | +0.16(+0.67%) |
Mar 31, 2022 | 24.29 | 24.44 | 24.10 | 24.19 | 12,916 | +0.06(+0.27%) |
Mar 30, 2022 | 24.19 | 24.19 | 24.10 | 24.12 | 7,736 | -0.16(-0.65%) |
Mar 29, 2022 | 24.44 | 24.44 | 24.14 | 24.28 | 3,956 | +0.05(+0.19%) |
Mar 28, 2022 | 24.19 | 24.55 | 24.19 | 24.23 | 7,355 | -0.01(-0.04%) |
Mar 24, 2022 | 24.24 | 140 | -0.21(-0.87%) | |||
Mar 23, 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 778 | +0.20(+0.84%) |
Mar 22, 2022 | 24.42 | 24.42 | 24.25 | 24.25 | 1,351 | -0.06(-0.27%) |
Mar 21, 2022 | 24.40 | 24.52 | 24.32 | 24.32 | 2,995 | +0.16(+0.65%) |
Mar 18, 2022 | 24.19 | 24.32 | 24.16 | 24.16 | 4,732 | +0.11(+0.46%) |
Mar 16, 2022 | 24.05 | 42 | -0.11(-0.46%) | |||
Mar 15, 2022 | 23.91 | 24.20 | 23.91 | 24.16 | 6,061 | -0.02(-0.08%) |
Mar 14, 2022 | 24.03 | 24.18 | 23.95 | 24.18 | 826 | +0.30(+1.27%) |
Mar 11, 2022 | 23.94 | 23.97 | 23.87 | 23.87 | 231,482 | -0.24(-0.99%) |
Mar 10, 2022 | 24.07 | 24.11 | 23.87 | 24.11 | 12,789 | +0.19(+0.81%) |
Mar 08, 2022 | 23.92 | 138 | +0.04(+0.15%) | |||
Mar 07, 2022 | 23.87 | 23.88 | 23.87 | 23.88 | 3,320 | -0.11(-0.46%) |
Mar 04, 2022 | 24.01 | 24.01 | 23.99 | 23.99 | 433 | -0.14(-0.57%) |
Mar 03, 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 417 | +0.23(+0.96%) |
Mar 02, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 313 | +0.00(+0.00%) |
Mar 01, 2022 | 24.24 | 24.24 | 23.87 | 23.90 | 40,860 | -0.34(-1.40%) |
Feb 28, 2022 | 24.24 | 24.24 | 24.24 | 24.24 | 332 | -0.17(-0.71%) |
Feb 25, 2022 | 23.86 | 24.77 | 24.07 | 24.42 | 20,028 | +0.51(+2.15%) |
Feb 24, 2022 | 23.92 | 24.48 | 23.87 | 23.90 | 13,204 | -0.14(-0.57%) |
Feb 23, 2022 | 23.87 | 24.35 | 23.87 | 24.04 | 4,306 | +0.03(+0.11%) |
Feb 22, 2022 | 24.69 | 23.89 | 24.01 | 4,883 | -0.25(-1.02%) | |
Feb 18, 2022 | 24.26 | 0 | +0.05(+0.19%) | |||
Feb 17, 2022 | 24.10 | 24.21 | 24.10 | 24.21 | 992 | +0.29(+1.23%) |
Feb 16, 2022 | 23.95 | 23.95 | 23.91 | 23.92 | 1,328 | -0.20(-0.84%) |
Feb 15, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 300 | +0.25(+1.04%) |
Feb 14, 2022 | 23.90 | 23.91 | 23.87 | 23.87 | 20,223 | -0.08(-0.34%) |
Feb 11, 2022 | 24.30 | 24.30 | 23.96 | 23.96 | 1,060 | -0.15(-0.61%) |
Feb 10, 2022 | 24.00 | 24.10 | 23.91 | 24.10 | 6,643 | +0.10(+0.42%) |
Feb 09, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 265 | +0.13(+0.54%) |
Feb 08, 2022 | 23.87 | 23.87 | 23.87 | 23.87 | 130 | +0.00(+0.00%) |
Feb 07, 2022 | 23.87 | 23.90 | 23.80 | 23.87 | 21,922 | -0.27(-1.10%) |
Feb 04, 2022 | 23.90 | 24.33 | 23.87 | 24.14 | 2,117 | +0.22(+0.92%) |
Feb 03, 2022 | 24.31 | 24.33 | 23.92 | 23.92 | 2,914 | +0.04(+0.15%) |
Feb 02, 2022 | 23.97 | 23.97 | 23.87 | 23.88 | 2,819 | -0.17(-0.69%) |