Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.35 | 22.37 | 22.34 | 22.35 | 732 | +0.00(+0.02%) |
Apr 28, 2022 | 22.40 | 22.40 | 22.32 | 22.35 | 12,991 | -0.04(-0.19%) |
Apr 27, 2022 | 22.39 | 22.42 | 22.35 | 22.39 | 24,514 | -0.02(-0.10%) |
Apr 26, 2022 | 22.41 | 22.41 | 22.41 | 22.41 | 1,345 | -0.00(-0.02%) |
Apr 25, 2022 | 22.42 | 22.48 | 22.38 | 22.41 | 3,654 | +0.01(+0.04%) |
Apr 22, 2022 | 22.44 | 22.45 | 22.40 | 22.41 | 15,672 | -0.01(-0.06%) |
Apr 21, 2022 | 22.49 | 22.49 | 22.39 | 22.42 | 21,180 | -0.07(-0.33%) |
Apr 20, 2022 | 22.48 | 22.49 | 22.46 | 22.49 | 48,310 | +0.01(+0.04%) |
Apr 19, 2022 | 22.58 | 22.58 | 22.48 | 22.48 | 2,872 | -0.16(-0.72%) |
Apr 18, 2022 | 22.69 | 22.69 | 22.61 | 22.65 | 14,088 | -0.04(-0.18%) |
Apr 14, 2022 | 22.81 | 22.81 | 22.69 | 22.69 | 7,856 | -0.10(-0.43%) |
Apr 13, 2022 | 22.80 | 22.81 | 22.78 | 22.79 | 10,225 | +0.00(+0.02%) |
Apr 12, 2022 | 22.81 | 22.87 | 22.78 | 22.78 | 43,489 | -0.03(-0.14%) |
Apr 11, 2022 | 22.90 | 22.90 | 22.82 | 22.82 | 2,128 | -0.08(-0.37%) |
Apr 08, 2022 | 22.93 | 22.93 | 22.88 | 22.90 | 10,587 | -0.05(-0.23%) |
Apr 07, 2022 | 23.02 | 23.02 | 22.95 | 22.95 | 1,441 | -0.07(-0.30%) |
Apr 06, 2022 | 23.10 | 23.10 | 22.98 | 23.02 | 6,735 | -0.12(-0.52%) |
Apr 05, 2022 | 23.15 | 23.16 | 23.11 | 23.14 | 8,342 | -0.11(-0.46%) |
Apr 04, 2022 | 23.21 | 23.26 | 23.21 | 23.25 | 35,501 | +0.03(+0.12%) |
Apr 01, 2022 | 23.19 | 23.22 | 23.19 | 23.22 | 2,233 | +0.01(+0.03%) |
Mar 31, 2022 | 23.22 | 23.22 | 23.21 | 23.21 | 345 | +0.05(+0.20%) |
Mar 30, 2022 | 23.18 | 23.18 | 23.15 | 23.17 | 15,230 | +0.04(+0.18%) |
Mar 29, 2022 | 23.16 | 23.16 | 23.11 | 23.13 | 8,051 | -0.02(-0.10%) |
Mar 28, 2022 | 23.16 | 23.19 | 23.11 | 23.15 | 48,248 | +0.00(+0.01%) |
Mar 25, 2022 | 23.23 | 23.23 | 23.14 | 23.15 | 32,003 | -0.12(-0.54%) |
Mar 24, 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 12 | -0.10(-0.42%) |
Mar 23, 2022 | 23.39 | 23.39 | 23.35 | 23.37 | 10,844 | -0.03(-0.14%) |
Mar 22, 2022 | 23.45 | 23.45 | 23.40 | 23.40 | 19,571 | -0.08(-0.35%) |
Mar 21, 2022 | 23.50 | 23.53 | 23.47 | 23.49 | 8,911 | -0.12(-0.49%) |
Mar 18, 2022 | 23.58 | 23.60 | 23.58 | 23.60 | 2,327 | +0.04(+0.16%) |
Mar 17, 2022 | 23.54 | 23.59 | 23.54 | 23.57 | 17,674 | +0.05(+0.20%) |
Mar 16, 2022 | 23.51 | 23.56 | 23.43 | 23.52 | 40,637 | +0.01(+0.06%) |
Mar 15, 2022 | 23.50 | 23.53 | 23.50 | 23.51 | 20,248 | -0.04(-0.18%) |
Mar 14, 2022 | 23.64 | 23.64 | 23.55 | 23.55 | 17,398 | -0.19(-0.78%) |
Mar 11, 2022 | 23.78 | 23.78 | 23.73 | 23.73 | 12,198 | -0.07(-0.31%) |
Mar 10, 2022 | 23.87 | 23.87 | 23.81 | 23.81 | 1,090 | -0.06(-0.23%) |
Mar 09, 2022 | 23.88 | 23.89 | 23.86 | 23.86 | 5,047 | -0.06(-0.23%) |
Mar 08, 2022 | 23.93 | 23.93 | 23.90 | 23.92 | 8,430 | -0.10(-0.41%) |
Mar 07, 2022 | 24.03 | 24.06 | 24.02 | 24.02 | 1,404 | -0.04(-0.17%) |
Mar 04, 2022 | 24.05 | 24.06 | 24.04 | 24.06 | 8,557 | -0.04(-0.15%) |
Mar 03, 2022 | 24.13 | 24.13 | 24.10 | 24.10 | 449,128 | -0.06(-0.24%) |
Mar 02, 2022 | 24.16 | 24.16 | 24.16 | 24.16 | 58 | -0.06(-0.25%) |
Mar 01, 2022 | 24.15 | 24.22 | 24.15 | 24.22 | 1,517 | +0.09(+0.38%) |
Feb 28, 2022 | 24.11 | 24.14 | 24.11 | 24.13 | 2,503 | +0.05(+0.19%) |
Feb 25, 2022 | 24.13 | 24.11 | 24.08 | 24.08 | 4,475 | -0.06(-0.23%) |
Feb 24, 2022 | 24.13 | 24.15 | 24.13 | 24.13 | 1,408 | +0.07(+0.29%) |
Feb 23, 2022 | 24.12 | 24.12 | 24.07 | 24.07 | 1,525 | -0.00(-0.02%) |
Feb 22, 2022 | 24.06 | 24.09 | 24.03 | 24.07 | 6,287 | +0.00(+0.00%) |
Feb 18, 2022 | 24.07 | 0 | +0.02(+0.08%) | |||
Feb 17, 2022 | 23.96 | 24.05 | 23.96 | 24.05 | 1,901 | +0.09(+0.39%) |
Feb 16, 2022 | 23.96 | 23.96 | 23.96 | 23.96 | 11 | -0.03(-0.13%) |
Feb 15, 2022 | 24.02 | 24.02 | 23.99 | 23.99 | 2,686 | -0.07(-0.29%) |
Feb 14, 2022 | 24.08 | 24.10 | 24.04 | 24.06 | 4,254 | -0.07(-0.27%) |
Feb 11, 2022 | 24.16 | 24.16 | 24.10 | 24.13 | 26,301 | -0.05(-0.19%) |
Feb 10, 2022 | 24.26 | 24.26 | 24.16 | 24.17 | 15,277 | -0.14(-0.57%) |
Feb 09, 2022 | 24.31 | 24.32 | 24.31 | 24.31 | 1,475 | -0.03(-0.11%) |
Feb 08, 2022 | 24.33 | 24.34 | 24.33 | 24.34 | 293 | -0.06(-0.23%) |
Feb 07, 2022 | 24.39 | 24.39 | 24.39 | 24.39 | 95 | +0.01(+0.04%) |
Feb 04, 2022 | 24.41 | 24.41 | 24.36 | 24.39 | 1,184 | -0.04(-0.15%) |
Feb 03, 2022 | 24.39 | 24.44 | 24.42 | 2,531 | +0.00(+0.02%) | |
Feb 02, 2022 | 24.41 | 24.44 | 24.40 | 24.42 | 4,885 | +0.06(+0.25%) |