Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.36 | 25.94 | 24.70 | 24.84 | 116,403 | -0.69(-2.69%) |
Apr 28, 2022 | 25.17 | 25.80 | 24.61 | 25.53 | 295,241 | +0.58(+2.31%) |
Apr 27, 2022 | 25.04 | 25.44 | 24.59 | 24.95 | 81,458 | +0.03(+0.10%) |
Apr 26, 2022 | 25.02 | 25.44 | 24.76 | 24.93 | 85,889 | -0.14(-0.57%) |
Apr 25, 2022 | 25.25 | 25.25 | 23.76 | 25.07 | 242,716 | -0.90(-3.45%) |
Apr 22, 2022 | 26.91 | 27.18 | 25.84 | 25.97 | 78,975 | -1.06(-3.93%) |
Apr 21, 2022 | 27.83 | 27.90 | 26.87 | 27.03 | 78,872 | -0.51(-1.85%) |
Apr 20, 2022 | 27.11 | 27.68 | 26.93 | 27.54 | 85,118 | +0.60(+2.24%) |
Apr 19, 2022 | 26.45 | 27.01 | 26.44 | 26.94 | 128,318 | +0.51(+1.92%) |
Apr 18, 2022 | 26.60 | 26.80 | 26.30 | 26.43 | 64,261 | +0.03(+0.13%) |
Apr 14, 2022 | 26.27 | 26.60 | 26.16 | 26.40 | 81,672 | -0.06(-0.22%) |
Apr 13, 2022 | 26.19 | 26.48 | 25.98 | 26.45 | 49,062 | +0.37(+1.43%) |
Apr 12, 2022 | 25.48 | 26.15 | 25.29 | 26.08 | 132,501 | +0.93(+3.70%) |
Apr 11, 2022 | 25.44 | 25.63 | 25.00 | 25.15 | 82,805 | -0.39(-1.53%) |
Apr 08, 2022 | 25.30 | 25.57 | 25.07 | 25.54 | 77,920 | +0.24(+0.95%) |
Apr 07, 2022 | 25.24 | 25.36 | 24.61 | 25.30 | 118,428 | +0.07(+0.26%) |
Apr 06, 2022 | 25.12 | 25.47 | 24.93 | 25.23 | 58,047 | +0.07(+0.30%) |
Apr 05, 2022 | 25.54 | 25.69 | 24.98 | 25.16 | 62,209 | -0.29(-1.14%) |
Apr 04, 2022 | 25.29 | 25.51 | 25.02 | 25.45 | 182,392 | +0.27(+1.09%) |
Apr 01, 2022 | 25.12 | 25.66 | 24.95 | 25.17 | 57,100 | +0.12(+0.46%) |
Mar 31, 2022 | 25.20 | 25.56 | 24.96 | 25.06 | 47,412 | -0.33(-1.31%) |
Mar 30, 2022 | 25.38 | 25.71 | 25.15 | 25.39 | 77,172 | +0.07(+0.30%) |
Mar 29, 2022 | 24.83 | 25.36 | 24.68 | 25.32 | 69,570 | +0.27(+1.10%) |
Mar 28, 2022 | 25.00 | 25.22 | 24.54 | 25.04 | 58,927 | -0.27(-1.08%) |
Mar 25, 2022 | 24.92 | 25.39 | 24.83 | 25.32 | 93,072 | +0.51(+2.04%) |
Mar 24, 2022 | 24.52 | 24.92 | 24.29 | 24.81 | 70,810 | +0.29(+1.19%) |
Mar 23, 2022 | 24.59 | 24.87 | 24.42 | 24.52 | 45,654 | +0.14(+0.58%) |
Mar 22, 2022 | 24.33 | 24.48 | 23.92 | 24.38 | 76,138 | +0.02(+0.07%) |
Mar 21, 2022 | 23.75 | 24.48 | 23.75 | 24.36 | 82,438 | +0.69(+2.92%) |
Mar 18, 2022 | 23.60 | 24.19 | 23.29 | 23.67 | 45,615 | -0.03(-0.14%) |
Mar 17, 2022 | 23.69 | 24.01 | 23.50 | 23.70 | 39,831 | +0.26(+1.13%) |
Mar 16, 2022 | 23.27 | 24.25 | 22.94 | 23.44 | 68,277 | +0.34(+1.46%) |
Mar 15, 2022 | 22.98 | 23.40 | 22.50 | 23.10 | 129,684 | -0.40(-1.69%) |
Mar 14, 2022 | 24.27 | 24.27 | 23.19 | 23.50 | 141,278 | -0.92(-3.78%) |
Mar 11, 2022 | 25.31 | 25.40 | 24.40 | 24.42 | 111,330 | -0.93(-3.68%) |
Mar 10, 2022 | 24.91 | 25.57 | 24.91 | 25.35 | 72,234 | +0.43(+1.72%) |
Mar 09, 2022 | 25.03 | 25.33 | 24.46 | 24.92 | 148,474 | -0.50(-1.98%) |
Mar 08, 2022 | 25.43 | 26.36 | 25.36 | 25.43 | 153,860 | +0.39(+1.55%) |
Mar 07, 2022 | 25.57 | 25.99 | 24.63 | 25.04 | 109,325 | -0.30(-1.17%) |
Mar 04, 2022 | 25.24 | 25.35 | 24.83 | 25.34 | 57,659 | +0.16(+0.66%) |
Mar 03, 2022 | 25.42 | 25.57 | 25.06 | 25.17 | 82,584 | -0.21(-0.81%) |
Mar 02, 2022 | 25.07 | 25.57 | 25.07 | 25.38 | 68,205 | +0.52(+2.09%) |
Mar 01, 2022 | 24.93 | 25.21 | 24.29 | 24.86 | 95,817 | +0.05(+0.20%) |
Feb 28, 2022 | 23.68 | 24.81 | 23.68 | 24.81 | 108,125 | +1.06(+4.45%) |
Feb 25, 2022 | 23.22 | 23.92 | 23.45 | 23.75 | 88,035 | +0.58(+2.49%) |
Feb 24, 2022 | 23.61 | 23.61 | 22.51 | 23.17 | 132,051 | -0.29(-1.23%) |
Feb 23, 2022 | 23.58 | 23.78 | 23.30 | 23.46 | 89,253 | -0.12(-0.52%) |
Feb 22, 2022 | 24.59 | 24.70 | 23.34 | 23.59 | 111,772 | -0.45(-1.85%) |
Feb 18, 2022 | 24.03 | 0 | -0.28(-1.15%) | |||
Feb 17, 2022 | 24.66 | 24.74 | 24.20 | 24.31 | 51,917 | -0.49(-1.98%) |
Feb 16, 2022 | 24.85 | 25.44 | 24.38 | 24.80 | 67,032 | +0.02(+0.10%) |
Feb 15, 2022 | 24.52 | 24.83 | 24.20 | 24.78 | 75,685 | +0.01(+0.03%) |
Feb 14, 2022 | 25.38 | 25.42 | 24.73 | 24.77 | 84,211 | -0.62(-2.45%) |
Feb 11, 2022 | 24.35 | 25.43 | 24.35 | 25.39 | 173,579 | +1.14(+4.69%) |
Feb 10, 2022 | 24.74 | 25.11 | 24.16 | 24.25 | 74,755 | -0.66(-2.63%) |
Feb 09, 2022 | 24.84 | 25.30 | 24.82 | 24.91 | 50,738 | +0.11(+0.46%) |
Feb 08, 2022 | 24.97 | 25.10 | 24.65 | 24.79 | 80,436 | -0.34(-1.34%) |
Feb 07, 2022 | 25.11 | 25.28 | 24.56 | 25.13 | 84,692 | -0.03(-0.13%) |
Feb 04, 2022 | 24.92 | 25.28 | 24.65 | 25.16 | 98,724 | +0.41(+1.65%) |
Feb 03, 2022 | 24.60 | 24.83 | 24.75 | 183,729 | -0.07(-0.30%) | |
Feb 02, 2022 | 24.57 | 24.89 | 24.24 | 24.83 | 105,407 | +0.30(+1.24%) |