Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.67 | 24.67 | 24.44 | 24.44 | 2,257 | +0.13(+0.53%) |
Apr 28, 2022 | 24.03 | 24.31 | 23.77 | 24.31 | 2,666 | +0.35(+1.46%) |
Apr 27, 2022 | 24.14 | 24.14 | 23.80 | 23.96 | 8,697 | +0.18(+0.75%) |
Apr 26, 2022 | 23.86 | 23.86 | 23.77 | 23.78 | 1,951 | -0.49(-2.01%) |
Apr 25, 2022 | 24.08 | 24.27 | 24.08 | 24.27 | 476 | -0.18(-0.73%) |
Apr 22, 2022 | 24.64 | 24.64 | 24.45 | 24.45 | 1,275 | -0.16(-0.65%) |
Apr 21, 2022 | 24.75 | 24.75 | 24.61 | 24.61 | 1,653 | -0.47(-1.87%) |
Apr 20, 2022 | 25.19 | 25.19 | 25.08 | 25.08 | 1,024 | -0.14(-0.56%) |
Apr 19, 2022 | 25.18 | 25.22 | 25.18 | 25.22 | 588 | -0.11(-0.43%) |
Apr 18, 2022 | 25.54 | 25.54 | 25.33 | 25.33 | 2,517 | -0.04(-0.16%) |
Apr 14, 2022 | 25.57 | 25.57 | 25.37 | 25.37 | 3,057 | -0.33(-1.28%) |
Apr 13, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 451 | +0.24(+0.94%) |
Apr 12, 2022 | 25.57 | 25.57 | 25.45 | 25.46 | 2,844 | -0.01(-0.04%) |
Apr 11, 2022 | 25.70 | 25.72 | 25.47 | 25.47 | 3,903 | -0.37(-1.43%) |
Apr 08, 2022 | 25.91 | 25.91 | 25.84 | 25.84 | 545 | +0.03(+0.12%) |
Apr 07, 2022 | 25.91 | 25.96 | 25.81 | 25.81 | 3,746 | -0.23(-0.88%) |
Apr 06, 2022 | 26.04 | 26.04 | 26.04 | 26.04 | 383 | -0.21(-0.80%) |
Apr 05, 2022 | 26.37 | 26.37 | 26.25 | 26.25 | 881 | -0.36(-1.37%) |
Apr 04, 2022 | 26.79 | 26.80 | 26.49 | 26.61 | 2,376 | +0.36(+1.39%) |
Apr 01, 2022 | 26.23 | 26.25 | 26.23 | 26.25 | 558 | +0.42(+1.64%) |
Mar 31, 2022 | 25.96 | 25.96 | 25.83 | 25.83 | 897 | -0.38(-1.47%) |
Mar 30, 2022 | 26.08 | 26.47 | 26.08 | 26.21 | 1,415 | -0.05(-0.19%) |
Mar 29, 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 473 | +0.42(+1.64%) |
Mar 28, 2022 | 26.02 | 26.02 | 25.59 | 25.84 | 889 | +0.19(+0.76%) |
Mar 25, 2022 | 25.75 | 26.00 | 25.64 | 25.64 | 20,570 | -0.28(-1.10%) |
Mar 24, 2022 | 26.02 | 26.02 | 25.77 | 25.92 | 2,446 | +0.06(+0.25%) |
Mar 23, 2022 | 25.86 | 25.86 | 25.86 | 25.86 | 471 | -0.07(-0.27%) |
Mar 22, 2022 | 25.77 | 26.22 | 25.77 | 25.93 | 1,892 | +0.36(+1.41%) |
Mar 21, 2022 | 25.58 | 25.58 | 25.57 | 25.57 | 6,703 | -0.54(-2.07%) |
Mar 18, 2022 | 25.98 | 26.19 | 25.98 | 26.11 | 1,071 | +0.52(+2.03%) |
Mar 17, 2022 | 25.02 | 25.64 | 25.02 | 25.59 | 2,064 | -0.11(-0.45%) |
Mar 16, 2022 | 25.29 | 25.70 | 25.29 | 25.70 | 726 | +1.91(+8.05%) |
Mar 15, 2022 | 23.59 | 23.94 | 23.59 | 23.79 | 2,326 | -0.07(-0.29%) |
Mar 14, 2022 | 24.25 | 24.63 | 23.86 | 23.86 | 1,828 | -0.66(-2.69%) |
Mar 11, 2022 | 25.28 | 25.28 | 24.52 | 24.52 | 2,033 | -0.46(-1.84%) |
Mar 10, 2022 | 25.04 | 25.05 | 24.98 | 24.98 | 1,864 | -0.39(-1.54%) |
Mar 09, 2022 | 25.21 | 25.37 | 25.21 | 25.37 | 1,318 | +0.54(+2.17%) |
Mar 08, 2022 | 24.92 | 24.92 | 24.80 | 24.83 | 782 | +0.02(+0.09%) |
Mar 07, 2022 | 25.59 | 25.59 | 24.81 | 24.81 | 1,405 | -0.73(-2.86%) |
Mar 04, 2022 | 26.09 | 26.09 | 25.54 | 25.54 | 1,231 | -0.44(-1.70%) |
Mar 03, 2022 | 26.61 | 26.68 | 25.98 | 25.98 | 3,627 | -0.55(-2.07%) |
Mar 02, 2022 | 26.74 | 26.74 | 26.53 | 26.53 | 577 | -0.11(-0.42%) |
Mar 01, 2022 | 26.75 | 26.75 | 26.64 | 26.64 | 3,157 | -0.09(-0.33%) |
Feb 28, 2022 | 26.65 | 26.73 | 26.65 | 26.73 | 454 | -0.22(-0.81%) |
Feb 25, 2022 | 26.84 | 26.95 | 26.84 | 26.95 | 568 | +0.34(+1.26%) |
Feb 24, 2022 | 26.18 | 26.61 | 26.18 | 26.61 | 542 | -0.57(-2.11%) |
Feb 23, 2022 | 27.25 | 27.25 | 27.13 | 27.18 | 955 | -0.25(-0.92%) |
Feb 22, 2022 | 27.49 | 27.44 | 27.44 | 1,194 | -0.45(-1.61%) | |
Feb 18, 2022 | 27.88 | 0 | -0.25(-0.89%) | |||
Feb 17, 2022 | 28.35 | 28.35 | 28.13 | 28.13 | 386 | -0.33(-1.16%) |
Feb 16, 2022 | 28.36 | 28.49 | 28.36 | 28.46 | 1,383 | +0.17(+0.60%) |
Feb 15, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 132 | +0.61(+2.21%) |
Feb 14, 2022 | 28.09 | 28.09 | 27.68 | 27.68 | 344 | -0.24(-0.85%) |
Feb 11, 2022 | 28.27 | 28.27 | 27.92 | 27.92 | 476 | -0.36(-1.26%) |
Feb 10, 2022 | 28.48 | 28.48 | 28.28 | 28.28 | 624 | -0.13(-0.45%) |
Feb 09, 2022 | 28.32 | 28.44 | 28.32 | 28.41 | 7,202 | +0.38(+1.36%) |
Feb 08, 2022 | 27.98 | 28.02 | 27.95 | 28.02 | 19,153 | +0.28(+1.00%) |
Feb 07, 2022 | 27.79 | 27.85 | 27.75 | 27.75 | 1,668 | -0.06(-0.22%) |
Feb 04, 2022 | 27.85 | 27.87 | 27.81 | 27.81 | 691 | +0.12(+0.45%) |
Feb 03, 2022 | 27.67 | 27.74 | 27.67 | 27.68 | 701 | -0.24(-0.88%) |
Feb 02, 2022 | 27.89 | 27.93 | 27.89 | 27.93 | 2,017 | -0.08(-0.29%) |