Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.29 | 25.14 | 24.17 | 24.33 | 385,015 | -0.28(-1.14%) |
Apr 28, 2022 | 24.04 | 24.86 | 23.38 | 24.61 | 512,076 | +0.90(+3.80%) |
Apr 27, 2022 | 23.59 | 24.03 | 23.41 | 23.71 | 486,216 | -0.05(-0.21%) |
Apr 26, 2022 | 24.22 | 24.41 | 23.69 | 23.76 | 364,283 | -0.62(-2.54%) |
Apr 25, 2022 | 23.39 | 24.41 | 22.78 | 24.38 | 568,417 | +0.86(+3.66%) |
Apr 22, 2022 | 24.78 | 24.96 | 23.44 | 23.52 | 547,625 | -1.32(-5.31%) |
Apr 21, 2022 | 26.33 | 26.42 | 24.83 | 24.84 | 328,648 | -1.10(-4.24%) |
Apr 20, 2022 | 26.00 | 26.13 | 25.77 | 25.94 | 250,123 | +0.23(+0.89%) |
Apr 19, 2022 | 24.93 | 25.90 | 24.80 | 25.71 | 243,210 | +0.45(+1.78%) |
Apr 18, 2022 | 25.60 | 25.77 | 25.10 | 25.26 | 212,603 | -0.34(-1.33%) |
Apr 14, 2022 | 25.96 | 26.40 | 25.58 | 25.60 | 246,196 | -0.27(-1.04%) |
Apr 13, 2022 | 25.42 | 26.05 | 25.42 | 25.87 | 245,141 | +0.34(+1.33%) |
Apr 12, 2022 | 26.07 | 26.66 | 25.39 | 25.53 | 318,264 | -0.17(-0.66%) |
Apr 11, 2022 | 25.76 | 26.22 | 25.57 | 25.70 | 275,156 | -0.19(-0.73%) |
Apr 08, 2022 | 25.67 | 26.24 | 25.25 | 25.89 | 340,586 | +0.13(+0.50%) |
Apr 07, 2022 | 26.02 | 26.18 | 25.28 | 25.76 | 418,498 | -0.15(-0.58%) |
Apr 06, 2022 | 25.88 | 26.05 | 25.51 | 25.91 | 396,294 | -0.19(-0.73%) |
Apr 05, 2022 | 26.11 | 26.57 | 25.99 | 26.10 | 296,277 | -0.21(-0.80%) |
Apr 04, 2022 | 26.34 | 26.59 | 25.94 | 26.31 | 294,502 | +0.01(+0.04%) |
Apr 01, 2022 | 26.13 | 26.31 | 25.72 | 26.30 | 515,167 | +0.47(+1.82%) |
Mar 31, 2022 | 25.65 | 25.93 | 25.43 | 25.83 | 608,506 | +0.02(+0.08%) |
Mar 30, 2022 | 26.05 | 26.36 | 25.75 | 25.81 | 281,369 | -0.65(-2.46%) |
Mar 29, 2022 | 26.06 | 26.54 | 25.56 | 26.46 | 357,092 | +1.21(+4.79%) |
Mar 28, 2022 | 25.45 | 25.45 | 24.66 | 25.25 | 489,964 | -0.09(-0.36%) |
Mar 25, 2022 | 25.63 | 25.83 | 25.15 | 25.34 | 248,238 | -0.21(-0.82%) |
Mar 24, 2022 | 25.37 | 25.56 | 25.16 | 25.55 | 194,800 | +0.24(+0.95%) |
Mar 23, 2022 | 25.57 | 25.73 | 25.17 | 25.31 | 334,041 | -0.65(-2.50%) |
Mar 22, 2022 | 25.54 | 26.03 | 25.41 | 25.96 | 285,236 | +0.60(+2.37%) |
Mar 21, 2022 | 25.80 | 25.89 | 25.05 | 25.36 | 306,288 | -0.56(-2.16%) |
Mar 18, 2022 | 25.16 | 26.00 | 24.95 | 25.92 | 471,489 | +0.69(+2.73%) |
Mar 17, 2022 | 24.80 | 25.43 | 24.80 | 25.23 | 310,850 | +0.17(+0.68%) |
Mar 16, 2022 | 24.25 | 25.08 | 24.25 | 25.06 | 381,915 | +1.13(+4.72%) |
Mar 15, 2022 | 23.51 | 23.95 | 23.35 | 23.93 | 373,193 | +0.74(+3.19%) |
Mar 14, 2022 | 23.83 | 23.94 | 23.05 | 23.19 | 528,201 | -0.43(-1.82%) |
Mar 11, 2022 | 24.00 | 24.10 | 23.53 | 23.62 | 519,337 | -0.08(-0.34%) |
Mar 10, 2022 | 23.89 | 23.27 | 23.70 | 481,998 | -0.98(-3.97%) | |
Mar 09, 2022 | 23.46 | 25.00 | 23.46 | 24.68 | 533,054 | +1.89(+8.29%) |
Mar 08, 2022 | 22.93 | 23.38 | 22.21 | 22.79 | 882,873 | -0.26(-1.13%) |
Mar 07, 2022 | 25.11 | 25.13 | 23.04 | 23.05 | 633,894 | -2.07(-8.24%) |
Mar 04, 2022 | 25.52 | 25.59 | 24.93 | 25.12 | 420,885 | -0.69(-2.67%) |
Mar 03, 2022 | 25.46 | 26.10 | 25.28 | 25.81 | 656,123 | -0.39(-1.49%) |
Mar 02, 2022 | 25.98 | 26.47 | 25.88 | 26.20 | 411,867 | +0.38(+1.47%) |
Mar 01, 2022 | 26.21 | 26.21 | 25.46 | 25.82 | 551,269 | -0.61(-2.31%) |
Feb 28, 2022 | 26.27 | 26.56 | 26.11 | 26.43 | 332,768 | -0.16(-0.60%) |
Feb 25, 2022 | 26.03 | 26.59 | 25.96 | 26.59 | 373,671 | +0.63(+2.43%) |
Feb 24, 2022 | 25.03 | 26.01 | 24.88 | 25.96 | 582,858 | +0.16(+0.62%) |
Feb 23, 2022 | 26.56 | 26.77 | 25.79 | 25.80 | 307,918 | -0.43(-1.64%) |
Feb 22, 2022 | 26.43 | 26.71 | 25.91 | 26.23 | 498,721 | -0.41(-1.54%) |
Feb 18, 2022 | 26.64 | 0 | +0.02(+0.08%) | |||
Feb 17, 2022 | 27.20 | 27.46 | 26.55 | 26.62 | 402,071 | -0.89(-3.24%) |
Feb 16, 2022 | 27.33 | 27.67 | 26.88 | 27.51 | 330,475 | +0.18(+0.66%) |
Feb 15, 2022 | 27.36 | 27.77 | 27.32 | 27.33 | 397,824 | +0.40(+1.49%) |
Feb 14, 2022 | 26.97 | 27.23 | 26.59 | 26.93 | 413,016 | -0.13(-0.48%) |
Feb 11, 2022 | 27.99 | 28.06 | 26.90 | 27.06 | 498,249 | -0.78(-2.80%) |
Feb 10, 2022 | 28.19 | 29.00 | 27.66 | 27.84 | 550,302 | -0.98(-3.40%) |
Feb 09, 2022 | 28.62 | 29.09 | 28.49 | 28.82 | 614,656 | +0.41(+1.44%) |
Feb 08, 2022 | 28.24 | 28.57 | 28.00 | 28.41 | 441,960 | +0.22(+0.78%) |
Feb 07, 2022 | 28.61 | 28.63 | 28.09 | 28.19 | 414,701 | -0.35(-1.23%) |
Feb 04, 2022 | 28.56 | 29.02 | 28.43 | 28.54 | 1,013,634 | +0.02(+0.07%) |
Feb 03, 2022 | 29.95 | 28.02 | 28.52 | 1,508,972 | -1.05(-3.55%) | |
Feb 02, 2022 | 29.96 | 30.34 | 29.18 | 29.57 | 740,330 | -0.21(-0.71%) |