Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.08 | 24.58 | 23.23 | 23.35 | 78,559 | -0.62(-2.59%) |
Apr 28, 2022 | 23.82 | 24.02 | 23.44 | 23.97 | 48,205 | +0.37(+1.58%) |
Apr 27, 2022 | 23.69 | 23.81 | 23.47 | 23.59 | 48,676 | -0.14(-0.60%) |
Apr 26, 2022 | 24.00 | 24.32 | 23.44 | 23.74 | 77,408 | -0.58(-2.40%) |
Apr 25, 2022 | 24.35 | 24.45 | 23.66 | 24.32 | 50,698 | -0.10(-0.40%) |
Apr 22, 2022 | 24.80 | 25.14 | 24.36 | 24.42 | 35,172 | -0.48(-1.92%) |
Apr 21, 2022 | 25.52 | 25.83 | 24.83 | 24.90 | 66,900 | -0.27(-1.09%) |
Apr 20, 2022 | 24.83 | 25.30 | 24.83 | 25.17 | 70,393 | +0.49(+1.97%) |
Apr 19, 2022 | 24.43 | 24.79 | 24.29 | 24.68 | 53,996 | +0.42(+1.72%) |
Apr 18, 2022 | 24.45 | 24.45 | 23.97 | 24.27 | 38,792 | +0.22(+0.92%) |
Apr 14, 2022 | 24.19 | 24.33 | 23.91 | 24.05 | 57,098 | +0.04(+0.18%) |
Apr 13, 2022 | 23.86 | 24.15 | 23.82 | 24.00 | 103,979 | -0.07(-0.29%) |
Apr 12, 2022 | 24.31 | 24.57 | 23.95 | 24.07 | 58,531 | -0.19(-0.77%) |
Apr 11, 2022 | 24.19 | 24.44 | 23.92 | 24.26 | 163,990 | +0.38(+1.60%) |
Apr 08, 2022 | 24.38 | 24.48 | 23.84 | 23.88 | 99,855 | -0.38(-1.57%) |
Apr 07, 2022 | 24.65 | 25.10 | 23.80 | 24.26 | 72,601 | -0.13(-0.54%) |
Apr 06, 2022 | 25.06 | 25.06 | 24.38 | 24.39 | 114,454 | -0.49(-1.96%) |
Apr 05, 2022 | 25.00 | 25.21 | 24.78 | 24.88 | 53,927 | -0.18(-0.71%) |
Apr 04, 2022 | 25.55 | 25.55 | 24.88 | 25.06 | 67,723 | -0.56(-2.18%) |
Apr 01, 2022 | 25.77 | 26.45 | 25.43 | 25.61 | 77,712 | +0.05(+0.21%) |
Mar 31, 2022 | 25.81 | 26.10 | 25.53 | 25.56 | 148,507 | -0.25(-0.96%) |
Mar 30, 2022 | 26.48 | 26.48 | 25.75 | 25.81 | 50,959 | -0.65(-2.44%) |
Mar 29, 2022 | 26.57 | 27.00 | 26.12 | 26.46 | 83,725 | -0.02(-0.07%) |
Mar 28, 2022 | 26.61 | 26.61 | 26.15 | 26.47 | 112,459 | -0.12(-0.43%) |
Mar 25, 2022 | 26.28 | 26.66 | 26.28 | 26.59 | 173,370 | +0.33(+1.25%) |
Mar 24, 2022 | 26.05 | 26.35 | 25.84 | 26.26 | 75,177 | +0.33(+1.26%) |
Mar 23, 2022 | 26.38 | 26.45 | 25.76 | 25.93 | 63,066 | -0.46(-1.75%) |
Mar 22, 2022 | 26.27 | 26.57 | 26.08 | 26.39 | 47,841 | +0.42(+1.60%) |
Mar 21, 2022 | 26.30 | 26.44 | 25.84 | 25.98 | 48,582 | -0.15(-0.58%) |
Mar 18, 2022 | 26.25 | 26.25 | 25.43 | 26.13 | 136,730 | -0.12(-0.44%) |
Mar 17, 2022 | 26.13 | 26.27 | 25.71 | 26.24 | 80,373 | +0.13(+0.51%) |
Mar 16, 2022 | 26.19 | 26.28 | 25.77 | 26.11 | 116,361 | +0.11(+0.41%) |
Mar 15, 2022 | 26.36 | 26.43 | 25.80 | 26.00 | 46,690 | -0.34(-1.28%) |
Mar 14, 2022 | 26.46 | 26.73 | 26.22 | 26.34 | 88,192 | +0.26(+0.98%) |
Mar 11, 2022 | 26.15 | 26.64 | 26.07 | 26.08 | 106,115 | +0.14(+0.55%) |
Mar 10, 2022 | 25.69 | 26.00 | 25.69 | 25.94 | 46,767 | +0.11(+0.41%) |
Mar 09, 2022 | 25.91 | 26.06 | 25.65 | 25.84 | 92,746 | +0.41(+1.60%) |
Mar 08, 2022 | 25.57 | 25.88 | 25.33 | 25.43 | 67,386 | +0.11(+0.42%) |
Mar 07, 2022 | 25.60 | 25.70 | 25.24 | 25.32 | 86,138 | -0.31(-1.21%) |
Mar 04, 2022 | 25.83 | 25.83 | 25.31 | 25.63 | 61,103 | -0.58(-2.20%) |
Mar 03, 2022 | 26.15 | 26.27 | 25.87 | 26.21 | 89,179 | +0.30(+1.16%) |
Mar 02, 2022 | 25.03 | 26.02 | 24.89 | 25.91 | 86,973 | +1.11(+4.46%) |
Mar 01, 2022 | 25.86 | 25.86 | 24.37 | 24.80 | 126,974 | -1.20(-4.63%) |
Feb 28, 2022 | 25.35 | 26.12 | 25.35 | 26.00 | 155,900 | -0.08(-0.31%) |
Feb 25, 2022 | 25.22 | 26.11 | 25.46 | 26.08 | 96,346 | +1.00(+3.99%) |
Feb 24, 2022 | 24.97 | 25.59 | 24.49 | 25.08 | 196,339 | -0.98(-3.77%) |
Feb 23, 2022 | 26.38 | 26.38 | 25.95 | 26.07 | 77,359 | -0.19(-0.71%) |
Feb 22, 2022 | 26.42 | 26.68 | 26.09 | 26.25 | 106,770 | -0.17(-0.64%) |
Feb 18, 2022 | 26.42 | 0 | +0.18(+0.67%) | |||
Feb 17, 2022 | 26.22 | 26.59 | 26.07 | 26.24 | 61,394 | -0.35(-1.33%) |
Feb 16, 2022 | 26.30 | 26.87 | 26.28 | 26.60 | 216,040 | +0.12(+0.44%) |
Feb 15, 2022 | 26.44 | 26.77 | 26.30 | 26.48 | 69,642 | +0.35(+1.32%) |
Feb 14, 2022 | 26.54 | 26.91 | 25.95 | 26.14 | 80,277 | -0.35(-1.30%) |
Feb 11, 2022 | 26.14 | 26.86 | 26.14 | 26.48 | 96,801 | +0.23(+0.88%) |
Feb 10, 2022 | 26.29 | 26.41 | 25.97 | 26.25 | 95,236 | +0.14(+0.54%) |
Feb 09, 2022 | 26.75 | 26.75 | 25.98 | 26.11 | 116,932 | -0.65(-2.43%) |
Feb 08, 2022 | 26.31 | 26.84 | 26.28 | 26.76 | 189,299 | +0.52(+1.97%) |
Feb 07, 2022 | 26.01 | 26.30 | 25.86 | 26.24 | 96,199 | +0.46(+1.77%) |
Feb 04, 2022 | 25.30 | 25.89 | 25.29 | 25.79 | 89,304 | +0.28(+1.10%) |
Feb 03, 2022 | 25.36 | 25.50 | 92,474 | +0.13(+0.52%) | ||
Feb 02, 2022 | 25.23 | 25.44 | 24.89 | 25.37 | 96,234 | +0.11(+0.45%) |