Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.27 | 24.49 | 23.24 | 23.35 | 369,405 | -0.96(-3.95%) |
Apr 28, 2022 | 23.62 | 24.50 | 23.35 | 24.31 | 315,598 | +0.80(+3.40%) |
Apr 27, 2022 | 23.83 | 24.00 | 23.37 | 23.51 | 343,796 | -0.16(-0.68%) |
Apr 26, 2022 | 24.25 | 24.30 | 23.50 | 23.67 | 297,202 | -0.86(-3.51%) |
Apr 25, 2022 | 24.39 | 25.03 | 23.78 | 24.53 | 408,611 | -0.13(-0.53%) |
Apr 22, 2022 | 24.79 | 24.90 | 24.50 | 24.66 | 232,557 | -0.21(-0.84%) |
Apr 21, 2022 | 25.39 | 25.52 | 24.82 | 24.87 | 234,767 | -0.23(-0.92%) |
Apr 20, 2022 | 25.30 | 25.53 | 24.97 | 25.10 | 163,825 | -0.06(-0.24%) |
Apr 19, 2022 | 25.01 | 25.32 | 24.61 | 25.16 | 223,395 | +0.09(+0.36%) |
Apr 18, 2022 | 25.22 | 25.58 | 24.50 | 25.07 | 168,355 | -0.41(-1.61%) |
Apr 14, 2022 | 25.10 | 25.64 | 24.67 | 25.48 | 180,278 | +0.11(+0.43%) |
Apr 13, 2022 | 24.65 | 25.41 | 24.65 | 25.37 | 184,450 | +0.68(+2.75%) |
Apr 12, 2022 | 24.41 | 25.20 | 24.41 | 24.69 | 223,765 | +0.27(+1.11%) |
Apr 11, 2022 | 24.30 | 25.05 | 24.00 | 24.42 | 407,712 | +0.04(+0.16%) |
Apr 08, 2022 | 24.02 | 24.60 | 23.82 | 24.38 | 282,169 | +0.35(+1.46%) |
Apr 07, 2022 | 24.59 | 24.77 | 23.73 | 24.03 | 489,532 | -0.59(-2.40%) |
Apr 06, 2022 | 24.52 | 24.97 | 24.34 | 24.62 | 305,653 | +0.02(+0.08%) |
Apr 05, 2022 | 24.73 | 25.08 | 24.28 | 24.60 | 222,590 | -0.27(-1.09%) |
Apr 04, 2022 | 25.21 | 25.23 | 24.53 | 24.87 | 226,342 | -0.34(-1.35%) |
Apr 01, 2022 | 24.49 | 25.27 | 24.34 | 25.21 | 208,298 | +0.87(+3.57%) |
Mar 31, 2022 | 24.42 | 24.73 | 23.89 | 24.34 | 483,234 | -0.05(-0.21%) |
Mar 30, 2022 | 24.47 | 24.89 | 24.12 | 24.39 | 254,779 | -0.08(-0.33%) |
Mar 29, 2022 | 24.77 | 25.34 | 24.43 | 24.47 | 205,463 | -0.30(-1.21%) |
Mar 28, 2022 | 24.97 | 25.03 | 24.41 | 24.77 | 292,514 | -0.05(-0.20%) |
Mar 25, 2022 | 24.44 | 25.05 | 24.36 | 24.82 | 229,744 | +0.43(+1.76%) |
Mar 24, 2022 | 24.71 | 24.79 | 24.28 | 24.39 | 190,507 | -0.10(-0.41%) |
Mar 23, 2022 | 24.80 | 24.98 | 24.04 | 24.49 | 299,594 | -0.46(-1.84%) |
Mar 22, 2022 | 24.78 | 25.39 | 24.58 | 24.95 | 233,485 | +0.46(+1.88%) |
Mar 21, 2022 | 25.15 | 25.40 | 24.06 | 24.49 | 263,503 | -0.62(-2.47%) |
Mar 18, 2022 | 24.43 | 25.13 | 24.43 | 25.11 | 562,417 | +0.43(+1.74%) |
Mar 17, 2022 | 24.87 | 25.01 | 24.30 | 24.68 | 253,394 | -0.42(-1.67%) |
Mar 16, 2022 | 24.30 | 25.25 | 24.30 | 25.10 | 352,696 | +0.78(+3.21%) |
Mar 15, 2022 | 24.10 | 25.01 | 24.06 | 24.32 | 403,074 | +1.04(+4.47%) |
Mar 14, 2022 | 24.25 | 24.25 | 23.21 | 23.28 | 223,029 | -0.72(-3.00%) |
Mar 11, 2022 | 24.13 | 24.64 | 23.74 | 24.00 | 187,873 | -0.18(-0.74%) |
Mar 10, 2022 | 24.02 | 24.54 | 23.75 | 24.18 | 327,152 | -0.07(-0.29%) |
Mar 09, 2022 | 24.19 | 24.77 | 23.91 | 24.25 | 258,938 | +0.41(+1.72%) |
Mar 08, 2022 | 22.92 | 24.07 | 22.91 | 23.84 | 329,154 | +1.00(+4.38%) |
Mar 07, 2022 | 22.27 | 23.35 | 22.02 | 22.84 | 447,802 | +0.42(+1.87%) |
Mar 04, 2022 | 22.91 | 23.65 | 22.27 | 22.42 | 199,980 | -0.68(-2.94%) |
Mar 03, 2022 | 23.73 | 24.45 | 23.06 | 23.10 | 257,360 | -0.85(-3.55%) |
Mar 02, 2022 | 23.90 | 24.82 | 23.90 | 23.95 | 245,490 | +0.23(+0.97%) |
Mar 01, 2022 | 24.39 | 24.72 | 23.55 | 23.72 | 497,634 | -0.62(-2.55%) |
Feb 28, 2022 | 22.47 | 24.91 | 22.47 | 24.34 | 645,730 | +1.54(+6.75%) |
Feb 25, 2022 | 21.30 | 23.21 | 21.24 | 22.80 | 833,149 | +1.67(+7.90%) |
Feb 24, 2022 | 22.08 | 22.08 | 18.63 | 21.13 | 2,087,924 | -3.31(-13.54%) |
Feb 23, 2022 | 26.11 | 26.20 | 24.04 | 24.44 | 439,027 | -1.67(-6.40%) |
Feb 22, 2022 | 26.45 | 26.71 | 26.05 | 26.11 | 195,044 | -0.56(-2.10%) |
Feb 18, 2022 | 26.67 | 0 | -0.07(-0.26%) | |||
Feb 17, 2022 | 26.36 | 26.78 | 26.29 | 26.74 | 279,018 | +0.21(+0.79%) |
Feb 16, 2022 | 25.80 | 26.66 | 25.80 | 26.53 | 219,582 | +0.58(+2.24%) |
Feb 15, 2022 | 25.75 | 26.11 | 25.60 | 25.95 | 266,438 | +0.43(+1.68%) |
Feb 14, 2022 | 25.21 | 25.56 | 24.97 | 25.52 | 394,200 | +0.32(+1.27%) |
Feb 11, 2022 | 24.90 | 25.32 | 24.72 | 25.20 | 222,255 | +0.23(+0.92%) |
Feb 10, 2022 | 24.55 | 25.51 | 24.55 | 24.97 | 252,123 | -0.08(-0.32%) |
Feb 09, 2022 | 24.89 | 25.29 | 24.84 | 25.05 | 188,722 | +0.13(+0.52%) |
Feb 08, 2022 | 25.08 | 25.37 | 24.63 | 24.92 | 259,525 | +0.05(+0.20%) |
Feb 07, 2022 | 24.30 | 24.89 | 24.04 | 24.87 | 241,200 | +0.53(+2.18%) |
Feb 04, 2022 | 24.33 | 24.76 | 24.00 | 24.34 | 234,382 | -0.28(-1.14%) |
Feb 03, 2022 | 24.44 | 25.13 | 24.62 | 259,962 | +0.18(+0.74%) | |
Feb 02, 2022 | 24.71 | 24.76 | 24.30 | 24.44 | 233,166 | -0.32(-1.29%) |