Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.21 | 25.79 | 24.56 | 24.70 | 117,100 | -0.68(-2.69%) |
Apr 28, 2022 | 25.02 | 25.65 | 24.46 | 25.38 | 297,008 | +0.57(+2.31%) |
Apr 27, 2022 | 24.89 | 25.29 | 24.44 | 24.80 | 81,945 | +0.02(+0.10%) |
Apr 26, 2022 | 24.87 | 25.29 | 24.61 | 24.78 | 86,403 | -0.14(-0.57%) |
Apr 25, 2022 | 25.10 | 25.10 | 23.62 | 24.92 | 244,169 | -0.89(-3.45%) |
Apr 22, 2022 | 26.75 | 27.02 | 25.69 | 25.81 | 79,448 | -1.06(-3.93%) |
Apr 21, 2022 | 27.67 | 27.73 | 26.71 | 26.87 | 79,345 | -0.51(-1.85%) |
Apr 20, 2022 | 26.95 | 27.52 | 26.77 | 27.38 | 85,628 | +0.60(+2.24%) |
Apr 19, 2022 | 26.29 | 26.85 | 26.28 | 26.78 | 129,086 | +0.50(+1.92%) |
Apr 18, 2022 | 26.45 | 26.64 | 26.15 | 26.27 | 64,646 | +0.03(+0.13%) |
Apr 14, 2022 | 26.11 | 26.45 | 26.01 | 26.24 | 82,161 | -0.06(-0.22%) |
Apr 13, 2022 | 26.03 | 26.33 | 25.83 | 26.30 | 49,356 | +0.37(+1.43%) |
Apr 12, 2022 | 25.33 | 26.00 | 25.14 | 25.92 | 133,294 | +0.93(+3.70%) |
Apr 11, 2022 | 25.29 | 25.48 | 24.85 | 25.00 | 83,301 | -0.39(-1.53%) |
Apr 08, 2022 | 25.15 | 25.42 | 24.92 | 25.39 | 78,387 | +0.24(+0.95%) |
Apr 07, 2022 | 25.09 | 25.21 | 24.46 | 25.15 | 119,137 | +0.07(+0.26%) |
Apr 06, 2022 | 24.97 | 25.32 | 24.79 | 25.08 | 58,395 | +0.07(+0.30%) |
Apr 05, 2022 | 25.39 | 25.54 | 24.83 | 25.01 | 62,581 | -0.29(-1.14%) |
Apr 04, 2022 | 25.14 | 25.36 | 24.87 | 25.30 | 183,484 | +0.27(+1.09%) |
Apr 01, 2022 | 24.97 | 25.50 | 24.80 | 25.02 | 57,442 | +0.12(+0.46%) |
Mar 31, 2022 | 25.05 | 25.40 | 24.81 | 24.91 | 47,695 | -0.33(-1.31%) |
Mar 30, 2022 | 25.23 | 25.55 | 25.00 | 25.24 | 77,634 | +0.07(+0.30%) |
Mar 29, 2022 | 24.69 | 25.21 | 24.53 | 25.16 | 69,987 | +0.27(+1.10%) |
Mar 28, 2022 | 24.85 | 25.07 | 24.39 | 24.89 | 59,280 | -0.27(-1.08%) |
Mar 25, 2022 | 24.78 | 25.24 | 24.69 | 25.16 | 93,630 | +0.50(+2.04%) |
Mar 24, 2022 | 24.37 | 24.77 | 24.14 | 24.66 | 71,234 | +0.29(+1.19%) |
Mar 23, 2022 | 24.45 | 24.72 | 24.27 | 24.37 | 45,928 | +0.14(+0.58%) |
Mar 22, 2022 | 24.19 | 24.33 | 23.78 | 24.23 | 76,593 | +0.02(+0.07%) |
Mar 21, 2022 | 23.61 | 24.33 | 23.61 | 24.21 | 82,932 | +0.69(+2.92%) |
Mar 18, 2022 | 23.46 | 24.04 | 23.15 | 23.53 | 45,889 | -0.03(-0.14%) |
Mar 17, 2022 | 23.55 | 23.86 | 23.36 | 23.56 | 40,070 | +0.26(+1.13%) |
Mar 16, 2022 | 23.13 | 24.10 | 22.81 | 23.30 | 68,686 | +0.34(+1.46%) |
Mar 15, 2022 | 22.84 | 23.26 | 22.36 | 22.96 | 130,460 | -0.39(-1.69%) |
Mar 14, 2022 | 24.13 | 24.13 | 23.05 | 23.36 | 142,124 | -0.92(-3.78%) |
Mar 11, 2022 | 25.16 | 25.25 | 24.25 | 24.27 | 111,996 | -0.93(-3.68%) |
Mar 10, 2022 | 24.77 | 25.42 | 24.77 | 25.20 | 72,666 | +0.43(+1.72%) |
Mar 09, 2022 | 24.88 | 25.18 | 24.32 | 24.77 | 149,363 | -0.50(-1.98%) |
Mar 08, 2022 | 25.28 | 26.20 | 25.21 | 25.27 | 154,781 | +0.39(+1.55%) |
Mar 07, 2022 | 25.42 | 25.83 | 24.49 | 24.89 | 109,979 | -0.30(-1.17%) |
Mar 04, 2022 | 25.09 | 25.20 | 24.68 | 25.18 | 58,004 | +0.16(+0.66%) |
Mar 03, 2022 | 25.27 | 25.41 | 24.91 | 25.02 | 83,079 | -0.20(-0.81%) |
Mar 02, 2022 | 24.92 | 25.42 | 24.92 | 25.23 | 68,613 | +0.52(+2.09%) |
Mar 01, 2022 | 24.78 | 25.06 | 24.15 | 24.71 | 96,391 | +0.05(+0.20%) |
Feb 28, 2022 | 23.54 | 24.66 | 23.54 | 24.66 | 108,772 | +1.05(+4.45%) |
Feb 25, 2022 | 23.09 | 23.77 | 23.31 | 23.61 | 88,562 | +0.57(+2.49%) |
Feb 24, 2022 | 23.47 | 23.47 | 22.38 | 23.04 | 132,842 | -0.29(-1.23%) |
Feb 23, 2022 | 23.44 | 23.64 | 23.16 | 23.32 | 89,788 | -0.12(-0.53%) |
Feb 22, 2022 | 24.45 | 24.55 | 23.20 | 23.45 | 112,441 | -0.44(-1.85%) |
Feb 18, 2022 | 23.89 | 0 | -0.28(-1.15%) | |||
Feb 17, 2022 | 24.52 | 24.60 | 24.05 | 24.17 | 52,228 | -0.49(-1.98%) |
Feb 16, 2022 | 24.70 | 25.29 | 24.23 | 24.65 | 67,433 | +0.02(+0.10%) |
Feb 15, 2022 | 24.37 | 24.69 | 24.06 | 24.63 | 76,138 | +0.01(+0.03%) |
Feb 14, 2022 | 25.22 | 25.26 | 24.59 | 24.62 | 84,715 | -0.62(-2.45%) |
Feb 11, 2022 | 24.21 | 25.28 | 24.20 | 25.24 | 174,618 | +1.13(+4.69%) |
Feb 10, 2022 | 24.59 | 24.96 | 24.01 | 24.11 | 75,203 | -0.65(-2.63%) |
Feb 09, 2022 | 24.69 | 25.15 | 24.67 | 24.76 | 51,041 | +0.11(+0.46%) |
Feb 08, 2022 | 24.83 | 24.95 | 24.50 | 24.65 | 80,917 | -0.33(-1.34%) |
Feb 07, 2022 | 24.96 | 25.13 | 24.42 | 24.98 | 85,199 | -0.03(-0.13%) |
Feb 04, 2022 | 24.77 | 25.13 | 24.50 | 25.01 | 99,315 | +0.41(+1.65%) |
Feb 03, 2022 | 24.45 | 24.68 | 24.61 | 184,829 | -0.07(-0.30%) | |
Feb 02, 2022 | 24.43 | 24.74 | 24.09 | 24.68 | 106,038 | +0.30(+1.24%) |