Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.90 | 24.95 | 24.71 | 24.73 | 1,955 | -0.12(-0.48%) |
Apr 28, 2022 | 24.70 | 24.91 | 24.67 | 24.85 | 6,303 | +0.25(+1.02%) |
Apr 27, 2022 | 24.52 | 24.67 | 24.47 | 24.60 | 8,081 | -0.09(-0.36%) |
Apr 26, 2022 | 25.06 | 25.06 | 24.69 | 24.69 | 7,220 | -0.36(-1.44%) |
Apr 25, 2022 | 24.96 | 25.05 | 24.93 | 25.05 | 3,717 | -0.33(-1.30%) |
Apr 22, 2022 | 25.65 | 25.65 | 25.38 | 25.38 | 2,383 | +0.00(+0.00%) |
Apr 21, 2022 | 25.65 | 25.65 | 25.38 | 25.38 | 621 | -0.15(-0.59%) |
Apr 20, 2022 | 25.50 | 25.53 | 25.50 | 25.53 | 1,538 | +0.03(+0.12%) |
Apr 19, 2022 | 25.40 | 25.50 | 25.40 | 25.50 | 3,333 | +0.11(+0.43%) |
Apr 18, 2022 | 25.48 | 25.50 | 25.39 | 25.39 | 1,223 | -0.13(-0.51%) |
Apr 14, 2022 | 25.52 | 0 | +0.02(+0.08%) | |||
Apr 13, 2022 | 25.43 | 25.55 | 25.43 | 25.50 | 2,621 | +0.14(+0.55%) |
Apr 12, 2022 | 25.55 | 25.55 | 25.36 | 25.36 | 7,701 | -0.43(-1.67%) |
Apr 11, 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 777 | +0.04(+0.16%) |
Apr 08, 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 5,055 | +0.05(+0.19%) |
Apr 07, 2022 | 25.60 | 25.70 | 25.50 | 25.70 | 4,543 | +0.34(+1.34%) |
Apr 06, 2022 | 25.38 | 25.50 | 25.26 | 25.36 | 18,708 | -0.25(-0.98%) |
Apr 05, 2022 | 25.70 | 25.74 | 25.61 | 25.61 | 2,656 | -0.25(-0.97%) |
Apr 04, 2022 | 25.74 | 25.93 | 25.74 | 25.86 | 3,328 | -0.02(-0.08%) |
Apr 01, 2022 | 25.80 | 25.88 | 25.80 | 25.88 | 413 | +0.21(+0.82%) |
Mar 31, 2022 | 25.94 | 25.96 | 25.64 | 25.67 | 8,507 | -0.41(-1.57%) |
Mar 30, 2022 | 26.02 | 26.16 | 26.01 | 26.08 | 5,160 | +0.02(+0.08%) |
Mar 29, 2022 | 26.15 | 26.21 | 26.06 | 26.06 | 3,184 | +0.39(+1.52%) |
Mar 28, 2022 | 25.64 | 25.67 | 25.59 | 25.67 | 3,057 | +0.28(+1.10%) |
Mar 25, 2022 | 25.55 | 25.63 | 25.39 | 25.39 | 830 | -0.15(-0.59%) |
Mar 24, 2022 | 25.54 | 25.54 | 25.54 | 25.54 | 487 | +0.03(+0.12%) |
Mar 23, 2022 | 25.57 | 25.60 | 25.51 | 25.51 | 5,640 | -0.47(-1.81%) |
Mar 22, 2022 | 25.95 | 26.00 | 25.95 | 25.98 | 3,404 | +0.35(+1.37%) |
Mar 21, 2022 | 25.87 | 25.87 | 25.63 | 25.63 | 4,725 | -0.34(-1.31%) |
Mar 18, 2022 | 25.57 | 25.97 | 25.57 | 25.97 | 4,529 | +0.15(+0.58%) |
Mar 17, 2022 | 25.53 | 25.85 | 25.53 | 25.82 | 4,931 | +0.18(+0.70%) |
Mar 16, 2022 | 25.26 | 25.64 | 25.26 | 25.64 | 6,283 | +0.71(+2.85%) |
Mar 15, 2022 | 24.92 | 24.94 | 24.86 | 24.93 | 4,898 | -0.03(-0.12%) |
Mar 14, 2022 | 24.79 | 24.97 | 24.79 | 24.96 | 4,200 | +0.67(+2.76%) |
Mar 11, 2022 | 24.82 | 24.82 | 24.24 | 24.29 | 4,009 | -0.27(-1.10%) |
Mar 10, 2022 | 24.65 | 24.65 | 24.47 | 24.56 | 14,214 | -0.59(-2.35%) |
Mar 09, 2022 | 24.75 | 25.44 | 24.70 | 25.15 | 11,302 | +1.15(+4.79%) |
Mar 08, 2022 | 23.75 | 24.46 | 23.55 | 24.00 | 16,195 | +0.60(+2.56%) |
Mar 07, 2022 | 23.88 | 23.90 | 23.15 | 23.40 | 6,335 | -0.45(-1.89%) |
Mar 04, 2022 | 24.28 | 24.28 | 23.68 | 23.85 | 22,069 | -1.10(-4.41%) |
Mar 03, 2022 | 25.41 | 25.41 | 24.85 | 24.95 | 6,190 | -0.50(-1.96%) |
Mar 02, 2022 | 25.42 | 25.53 | 25.42 | 25.45 | 6,776 | +0.02(+0.08%) |
Mar 01, 2022 | 25.75 | 25.79 | 25.20 | 25.43 | 15,455 | -0.53(-2.04%) |
Feb 28, 2022 | 25.94 | 26.29 | 25.89 | 25.96 | 9,252 | -0.44(-1.67%) |
Feb 25, 2022 | 26.19 | 26.45 | 26.32 | 26.40 | 45,263 | +0.40(+1.54%) |
Feb 24, 2022 | 25.50 | 26.00 | 25.31 | 26.00 | 9,949 | -0.35(-1.33%) |
Feb 23, 2022 | 26.72 | 26.72 | 26.35 | 26.35 | 3,810 | -0.36(-1.35%) |
Feb 22, 2022 | 26.74 | 26.74 | 26.60 | 26.71 | 5,824 | -0.39(-1.44%) |
Feb 18, 2022 | 27.10 | 0 | -0.15(-0.55%) | |||
Feb 17, 2022 | 27.39 | 27.39 | 27.25 | 27.25 | 1,973 | -0.13(-0.47%) |
Feb 16, 2022 | 27.41 | 27.41 | 27.38 | 27.38 | 1,027 | -0.12(-0.44%) |
Feb 15, 2022 | 27.40 | 27.50 | 27.40 | 27.50 | 1,631 | +0.55(+2.04%) |
Feb 14, 2022 | 26.97 | 27.00 | 26.83 | 26.95 | 7,014 | -0.25(-0.92%) |
Feb 11, 2022 | 27.40 | 27.40 | 27.20 | 27.20 | 861 | -0.53(-1.91%) |
Feb 10, 2022 | 27.70 | 27.91 | 27.70 | 27.73 | 3,029 | -0.19(-0.68%) |
Feb 09, 2022 | 27.97 | 27.97 | 27.90 | 27.92 | 1,402 | +0.39(+1.42%) |
Feb 08, 2022 | 27.45 | 27.53 | 27.45 | 27.53 | 1,334 | +0.10(+0.36%) |
Feb 07, 2022 | 27.45 | 27.54 | 27.41 | 27.43 | 1,414 | -0.13(-0.47%) |
Feb 04, 2022 | 27.51 | 27.56 | 27.50 | 27.56 | 4,415 | +0.04(+0.15%) |
Feb 03, 2022 | 27.51 | 27.50 | 27.52 | 6,104 | -0.24(-0.86%) | |
Feb 02, 2022 | 27.88 | 27.88 | 27.75 | 27.76 | 2,051 | +0.08(+0.29%) |