Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.94 | 22.94 | 22.87 | 22.89 | 173,215 | -0.01(-0.04%) |
Apr 28, 2022 | 22.97 | 22.97 | 22.89 | 22.90 | 87,270 | -0.04(-0.16%) |
Apr 27, 2022 | 22.97 | 22.97 | 22.90 | 22.94 | 408,384 | -0.03(-0.12%) |
Apr 26, 2022 | 22.98 | 22.99 | 22.92 | 22.97 | 239,022 | +0.02(+0.08%) |
Apr 25, 2022 | 23.03 | 23.03 | 22.92 | 22.95 | 141,150 | +0.01(+0.04%) |
Apr 22, 2022 | 22.99 | 22.99 | 22.92 | 22.94 | 94,774 | -0.03(-0.12%) |
Apr 21, 2022 | 22.96 | 22.97 | 22.92 | 22.97 | 170,486 | -0.06(-0.24%) |
Apr 20, 2022 | 22.98 | 23.03 | 22.98 | 23.02 | 225,659 | +0.06(+0.24%) |
Apr 19, 2022 | 23.08 | 23.08 | 22.95 | 22.97 | 171,615 | -0.15(-0.65%) |
Apr 18, 2022 | 23.13 | 23.14 | 23.07 | 23.12 | 84,158 | +0.00(+0.00%) |
Apr 14, 2022 | 23.16 | 23.17 | 23.09 | 23.12 | 203,094 | -0.10(-0.42%) |
Apr 13, 2022 | 23.22 | 23.24 | 23.21 | 23.21 | 267,239 | +0.05(+0.22%) |
Apr 12, 2022 | 23.23 | 23.26 | 23.16 | 23.16 | 758,532 | -0.03(-0.12%) |
Apr 11, 2022 | 23.32 | 23.32 | 23.19 | 23.19 | 99,611 | -0.06(-0.24%) |
Apr 08, 2022 | 23.32 | 23.32 | 23.24 | 23.25 | 80,612 | -0.04(-0.16%) |
Apr 07, 2022 | 23.32 | 23.32 | 23.26 | 23.28 | 600,936 | -0.04(-0.16%) |
Apr 06, 2022 | 23.40 | 23.40 | 23.31 | 23.32 | 97,691 | -0.09(-0.38%) |
Apr 05, 2022 | 23.50 | 23.50 | 23.40 | 23.41 | 138,615 | -0.07(-0.32%) |
Apr 04, 2022 | 23.47 | 23.50 | 23.46 | 23.49 | 167,546 | +0.02(+0.10%) |
Apr 01, 2022 | 23.52 | 23.52 | 23.43 | 23.46 | 46,299 | -0.01(-0.06%) |
Mar 31, 2022 | 23.47 | 23.49 | 23.45 | 23.48 | 775,126 | +0.00(+0.00%) |
Mar 30, 2022 | 23.44 | 23.48 | 23.40 | 23.48 | 55,029 | +0.06(+0.24%) |
Mar 29, 2022 | 23.44 | 23.46 | 23.41 | 23.42 | 78,374 | -0.02(-0.08%) |
Mar 28, 2022 | 23.49 | 23.49 | 23.42 | 23.44 | 85,044 | -0.04(-0.16%) |
Mar 25, 2022 | 23.47 | 23.49 | 23.44 | 23.48 | 89,529 | -0.05(-0.20%) |
Mar 24, 2022 | 23.54 | 23.55 | 23.51 | 23.52 | 31,772 | -0.07(-0.28%) |
Mar 23, 2022 | 23.58 | 23.62 | 23.53 | 23.59 | 151,082 | +0.01(+0.04%) |
Mar 22, 2022 | 23.62 | 23.64 | 23.58 | 23.58 | 285,499 | -0.06(-0.26%) |
Mar 21, 2022 | 23.68 | 23.69 | 23.64 | 23.64 | 59,819 | -0.09(-0.37%) |
Mar 18, 2022 | 23.73 | 23.76 | 23.72 | 23.73 | 84,021 | -0.02(-0.08%) |
Mar 17, 2022 | 23.66 | 23.77 | 23.66 | 23.75 | 336,670 | +0.08(+0.35%) |
Mar 16, 2022 | 23.64 | 23.70 | 23.58 | 23.66 | 184,468 | +0.02(+0.08%) |
Mar 15, 2022 | 23.67 | 23.68 | 23.63 | 23.64 | 77,533 | -0.03(-0.12%) |
Mar 14, 2022 | 23.77 | 23.77 | 23.66 | 23.67 | 90,490 | -0.13(-0.54%) |
Mar 11, 2022 | 23.91 | 23.91 | 23.78 | 23.80 | 58,461 | -0.04(-0.18%) |
Mar 10, 2022 | 23.91 | 23.92 | 23.83 | 23.84 | 52,986 | -0.07(-0.30%) |
Mar 09, 2022 | 23.99 | 23.99 | 23.91 | 23.92 | 48,479 | -0.03(-0.12%) |
Mar 08, 2022 | 23.99 | 23.99 | 23.91 | 23.94 | 158,902 | -0.08(-0.33%) |
Mar 07, 2022 | 24.07 | 24.07 | 24.02 | 24.02 | 50,679 | -0.06(-0.25%) |
Mar 04, 2022 | 24.12 | 24.12 | 24.06 | 24.08 | 95,047 | +0.02(+0.08%) |
Mar 03, 2022 | 24.19 | 24.19 | 24.06 | 24.06 | 86,476 | -0.02(-0.08%) |
Mar 02, 2022 | 24.21 | 24.21 | 24.08 | 24.08 | 48,239 | -0.04(-0.16%) |
Mar 01, 2022 | 24.08 | 24.17 | 24.08 | 24.12 | 291,683 | +0.02(+0.10%) |
Feb 28, 2022 | 24.14 | 24.14 | 24.09 | 24.10 | 50,821 | +0.07(+0.31%) |
Feb 25, 2022 | 24.08 | 24.10 | 24.01 | 24.02 | 236,219 | -0.07(-0.27%) |
Feb 24, 2022 | 24.12 | 24.16 | 24.08 | 24.09 | 275,029 | +0.01(+0.05%) |
Feb 23, 2022 | 24.08 | 24.08 | 24.06 | 24.08 | 49,591 | -0.03(-0.12%) |
Feb 22, 2022 | 24.11 | 24.11 | 24.04 | 24.11 | 81,404 | +0.03(+0.12%) |
Feb 18, 2022 | 24.08 | 0 | +0.04(+0.16%) | |||
Feb 17, 2022 | 23.98 | 24.05 | 23.98 | 24.04 | 58,627 | +0.03(+0.12%) |
Feb 16, 2022 | 24.00 | 24.04 | 23.98 | 24.01 | 75,170 | +0.01(+0.04%) |
Feb 15, 2022 | 24.02 | 24.03 | 24.00 | 24.00 | 46,041 | -0.03(-0.12%) |
Feb 14, 2022 | 24.07 | 24.11 | 24.02 | 24.03 | 242,221 | -0.06(-0.25%) |
Feb 11, 2022 | 24.17 | 24.18 | 24.08 | 24.09 | 164,821 | -0.05(-0.21%) |
Feb 10, 2022 | 24.23 | 24.23 | 24.13 | 24.14 | 202,233 | -0.07(-0.31%) |
Feb 09, 2022 | 24.25 | 24.27 | 24.18 | 24.22 | 231,803 | -0.07(-0.27%) |
Feb 08, 2022 | 24.36 | 24.36 | 24.23 | 24.28 | 111,110 | -0.05(-0.19%) |
Feb 07, 2022 | 24.30 | 24.35 | 24.30 | 24.33 | 36,589 | +0.02(+0.08%) |
Feb 04, 2022 | 24.33 | 24.36 | 24.30 | 24.31 | 16,398 | -0.04(-0.17%) |
Feb 03, 2022 | 24.32 | 24.36 | 24.35 | 74,356 | +0.02(+0.10%) | |
Feb 02, 2022 | 24.33 | 24.34 | 24.29 | 24.33 | 75,315 | +0.03(+0.12%) |