Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.50 | 22.51 | 22.49 | 22.50 | 648,067 | -0.01(-0.04%) |
Apr 28, 2022 | 22.51 | 22.51 | 22.50 | 22.51 | 513,068 | +0.00(+0.00%) |
Apr 27, 2022 | 22.50 | 22.52 | 22.50 | 22.51 | 666,826 | +0.00(+0.02%) |
Apr 26, 2022 | 22.50 | 22.52 | 22.49 | 22.50 | 406,111 | -0.00(-0.00%) |
Apr 25, 2022 | 22.53 | 22.55 | 22.49 | 22.50 | 1,047,402 | -0.04(-0.16%) |
Apr 22, 2022 | 22.53 | 22.55 | 22.52 | 22.54 | 1,999,941 | +0.03(+0.12%) |
Apr 21, 2022 | 22.55 | 22.55 | 22.50 | 22.51 | 358,714 | -0.02(-0.08%) |
Apr 20, 2022 | 22.56 | 22.56 | 22.53 | 22.53 | 831,338 | -0.02(-0.08%) |
Apr 19, 2022 | 22.54 | 22.56 | 22.53 | 22.55 | 314,488 | +0.00(+0.00%) |
Apr 18, 2022 | 22.55 | 22.56 | 22.55 | 22.55 | 212,296 | -0.01(-0.04%) |
Apr 14, 2022 | 22.56 | 22.57 | 22.56 | 22.56 | 273,765 | -0.03(-0.12%) |
Apr 13, 2022 | 22.54 | 22.58 | 22.54 | 22.58 | 370,132 | +0.04(+0.20%) |
Apr 12, 2022 | 22.58 | 22.58 | 22.53 | 22.54 | 311,750 | -0.04(-0.16%) |
Apr 11, 2022 | 22.58 | 22.58 | 22.56 | 22.58 | 296,664 | +0.01(+0.04%) |
Apr 08, 2022 | 22.54 | 22.58 | 22.54 | 22.57 | 492,450 | +0.01(+0.04%) |
Apr 07, 2022 | 22.57 | 22.57 | 22.55 | 22.56 | 418,623 | +0.00(+0.00%) |
Apr 06, 2022 | 22.56 | 22.56 | 22.54 | 22.56 | 537,876 | +0.01(+0.04%) |
Apr 05, 2022 | 22.57 | 22.57 | 22.55 | 22.55 | 240,012 | -0.02(-0.08%) |
Apr 04, 2022 | 22.57 | 22.58 | 22.55 | 22.57 | 190,123 | +0.01(+0.06%) |
Apr 01, 2022 | 22.55 | 22.56 | 22.50 | 22.55 | 223,935 | +0.04(+0.16%) |
Mar 31, 2022 | 22.52 | 22.54 | 22.51 | 22.52 | 561,205 | -0.01(-0.04%) |
Mar 30, 2022 | 22.58 | 22.58 | 22.53 | 22.53 | 695,985 | +0.00(+0.01%) |
Mar 29, 2022 | 22.53 | 22.54 | 22.52 | 22.52 | 310,629 | +0.02(+0.11%) |
Mar 28, 2022 | 22.48 | 22.51 | 22.48 | 22.50 | 272,881 | -0.01(-0.04%) |
Mar 25, 2022 | 22.54 | 22.54 | 22.50 | 22.51 | 702,691 | -0.01(-0.04%) |
Mar 24, 2022 | 22.48 | 22.52 | 22.46 | 22.52 | 427,340 | +0.05(+0.24%) |
Mar 23, 2022 | 22.51 | 22.51 | 22.46 | 22.46 | 661,167 | -0.04(-0.20%) |
Mar 22, 2022 | 22.49 | 22.51 | 22.47 | 22.51 | 412,396 | +0.04(+0.16%) |
Mar 21, 2022 | 22.46 | 22.50 | 22.46 | 22.47 | 691,944 | -0.00(-0.02%) |
Mar 18, 2022 | 22.44 | 22.48 | 22.44 | 22.48 | 289,714 | +0.01(+0.06%) |
Mar 17, 2022 | 22.45 | 22.47 | 22.45 | 22.46 | 188,436 | +0.02(+0.08%) |
Mar 16, 2022 | 22.41 | 22.46 | 22.40 | 22.45 | 838,089 | +0.03(+0.12%) |
Mar 15, 2022 | 22.40 | 22.43 | 22.38 | 22.42 | 260,375 | +0.01(+0.04%) |
Mar 14, 2022 | 22.43 | 22.46 | 22.40 | 22.41 | 216,643 | -0.02(-0.08%) |
Mar 11, 2022 | 22.53 | 22.53 | 22.43 | 22.43 | 702,459 | -0.09(-0.40%) |
Mar 10, 2022 | 22.55 | 22.55 | 22.52 | 22.52 | 440,034 | -0.03(-0.12%) |
Mar 09, 2022 | 22.54 | 22.55 | 22.53 | 22.54 | 557,256 | +0.02(+0.08%) |
Mar 08, 2022 | 22.57 | 22.60 | 22.53 | 22.53 | 361,921 | -0.06(-0.28%) |
Mar 07, 2022 | 22.62 | 22.62 | 22.57 | 22.59 | 361,645 | -0.04(-0.16%) |
Mar 04, 2022 | 22.63 | 22.63 | 22.61 | 22.63 | 351,995 | -0.01(-0.04%) |
Mar 03, 2022 | 22.65 | 22.65 | 22.63 | 22.63 | 258,259 | +0.00(+0.00%) |
Mar 02, 2022 | 22.64 | 22.65 | 22.62 | 22.63 | 890,155 | -0.01(-0.04%) |
Mar 01, 2022 | 22.64 | 22.65 | 22.63 | 22.64 | 864,586 | +0.01(+0.04%) |
Feb 28, 2022 | 22.63 | 22.65 | 22.63 | 22.63 | 640,324 | -0.02(-0.08%) |
Feb 25, 2022 | 22.65 | 22.65 | 22.64 | 22.65 | 336,047 | +0.00(+0.00%) |
Feb 24, 2022 | 22.66 | 22.66 | 22.63 | 22.65 | 663,210 | -0.01(-0.04%) |
Feb 23, 2022 | 22.67 | 22.67 | 22.66 | 22.66 | 496,141 | +0.01(+0.04%) |
Feb 22, 2022 | 22.66 | 22.68 | 22.65 | 22.65 | 591,336 | -0.04(-0.16%) |
Feb 18, 2022 | 22.69 | 0 | +0.03(+0.12%) | |||
Feb 17, 2022 | 22.68 | 22.69 | 22.66 | 22.66 | 479,239 | -0.04(-0.16%) |
Feb 16, 2022 | 22.70 | 22.71 | 22.69 | 22.70 | 617,243 | +0.01(+0.04%) |
Feb 15, 2022 | 22.70 | 22.70 | 22.69 | 22.69 | 667,840 | -0.01(-0.04%) |
Feb 14, 2022 | 22.70 | 22.76 | 22.69 | 22.70 | 907,084 | -0.01(-0.04%) |
Feb 11, 2022 | 22.69 | 22.71 | 22.68 | 22.71 | 485,019 | +0.02(+0.08%) |
Feb 10, 2022 | 22.71 | 22.71 | 22.68 | 22.69 | 1,012,083 | -0.02(-0.08%) |
Feb 09, 2022 | 22.69 | 22.73 | 22.68 | 22.71 | 1,599,741 | +0.00(+0.00%) |
Feb 08, 2022 | 22.70 | 23.15 | 22.68 | 22.71 | 1,141,866 | -0.01(-0.04%) |
Feb 07, 2022 | 22.69 | 22.71 | 22.69 | 22.71 | 909,489 | +0.04(+0.16%) |
Feb 04, 2022 | 22.69 | 22.72 | 22.68 | 22.68 | 1,166,291 | +0.00(+0.00%) |
Feb 03, 2022 | 22.68 | 22.69 | 22.68 | 617,522 | +0.01(+0.04%) | |
Feb 02, 2022 | 22.69 | 22.69 | 22.66 | 22.67 | 431,744 | -0.02(-0.08%) |