Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.48 | 23.53 | 23.29 | 23.30 | 934,848 | -0.30(-1.28%) |
Apr 28, 2022 | 23.53 | 23.62 | 23.42 | 23.60 | 782,316 | +0.12(+0.53%) |
Apr 27, 2022 | 23.63 | 23.65 | 23.47 | 23.48 | 805,026 | -0.12(-0.49%) |
Apr 26, 2022 | 23.74 | 23.74 | 23.59 | 23.60 | 1,195,860 | -0.12(-0.49%) |
Apr 25, 2022 | 23.60 | 23.73 | 23.58 | 23.71 | 886,600 | +0.17(+0.72%) |
Apr 22, 2022 | 23.64 | 23.67 | 23.52 | 23.54 | 764,607 | -0.11(-0.45%) |
Apr 21, 2022 | 23.87 | 23.88 | 23.64 | 23.65 | 1,129,849 | -0.17(-0.71%) |
Apr 20, 2022 | 23.80 | 23.88 | 23.78 | 23.82 | 1,037,178 | +0.04(+0.19%) |
Apr 19, 2022 | 23.78 | 23.83 | 23.75 | 23.77 | 801,760 | -0.04(-0.15%) |
Apr 18, 2022 | 23.86 | 23.92 | 23.80 | 23.81 | 811,089 | -0.07(-0.30%) |
Apr 14, 2022 | 24.01 | 24.06 | 23.80 | 23.88 | 802,599 | -0.17(-0.70%) |
Apr 13, 2022 | 23.99 | 24.06 | 23.98 | 24.05 | 852,912 | +0.13(+0.56%) |
Apr 12, 2022 | 23.94 | 24.06 | 23.85 | 23.91 | 1,681,682 | +0.13(+0.56%) |
Apr 11, 2022 | 23.91 | 23.91 | 23.76 | 23.78 | 1,117,777 | -0.17(-0.70%) |
Apr 08, 2022 | 24.06 | 24.13 | 23.95 | 23.95 | 2,328,370 | -0.14(-0.59%) |
Apr 07, 2022 | 24.23 | 24.28 | 24.09 | 24.09 | 1,636,903 | -0.14(-0.59%) |
Apr 06, 2022 | 24.18 | 24.37 | 24.15 | 24.23 | 1,169,481 | -0.14(-0.58%) |
Apr 05, 2022 | 24.61 | 24.64 | 24.37 | 24.38 | 2,344,556 | -0.30(-1.22%) |
Apr 04, 2022 | 24.53 | 24.69 | 24.51 | 24.68 | 2,246,165 | +0.18(+0.72%) |
Apr 01, 2022 | 24.48 | 24.53 | 24.43 | 24.50 | 632,054 | -0.01(-0.02%) |
Mar 31, 2022 | 24.55 | 24.57 | 24.48 | 24.50 | 1,581,097 | +0.00(+0.00%) |
Mar 30, 2022 | 24.51 | 24.54 | 24.47 | 24.50 | 1,170,264 | -0.07(-0.29%) |
Mar 29, 2022 | 24.37 | 24.58 | 24.36 | 24.58 | 738,749 | +0.31(+1.27%) |
Mar 28, 2022 | 24.14 | 24.27 | 24.13 | 24.27 | 586,722 | +0.09(+0.37%) |
Mar 25, 2022 | 24.29 | 24.30 | 24.16 | 24.18 | 768,837 | -0.12(-0.51%) |
Mar 24, 2022 | 24.28 | 24.31 | 24.21 | 24.30 | 926,539 | +0.01(+0.04%) |
Mar 23, 2022 | 24.32 | 24.35 | 24.27 | 24.29 | 970,627 | -0.04(-0.15%) |
Mar 22, 2022 | 24.26 | 24.35 | 24.21 | 24.33 | 1,090,367 | +0.04(+0.15%) |
Mar 21, 2022 | 24.50 | 24.50 | 24.20 | 24.29 | 923,955 | -0.26(-1.04%) |
Mar 18, 2022 | 24.46 | 24.55 | 24.40 | 24.55 | 649,914 | +0.07(+0.29%) |
Mar 17, 2022 | 24.40 | 24.49 | 24.40 | 24.48 | 791,404 | +0.10(+0.40%) |
Mar 16, 2022 | 24.19 | 24.39 | 24.06 | 24.38 | 1,748,334 | +0.30(+1.25%) |
Mar 15, 2022 | 23.96 | 24.12 | 23.96 | 24.08 | 946,675 | +0.19(+0.78%) |
Mar 14, 2022 | 24.12 | 24.13 | 23.87 | 23.90 | 1,276,488 | -0.19(-0.81%) |
Mar 11, 2022 | 24.21 | 24.24 | 24.09 | 24.09 | 2,723,767 | -0.10(-0.40%) |
Mar 10, 2022 | 24.24 | 24.27 | 24.13 | 24.19 | 977,788 | -0.15(-0.62%) |
Mar 09, 2022 | 24.33 | 24.37 | 24.28 | 24.34 | 874,530 | +0.11(+0.47%) |
Mar 08, 2022 | 24.34 | 24.39 | 24.20 | 24.22 | 1,042,726 | -0.07(-0.29%) |
Mar 07, 2022 | 24.49 | 24.49 | 24.28 | 24.29 | 1,307,775 | -0.22(-0.90%) |
Mar 04, 2022 | 24.63 | 24.64 | 24.50 | 24.51 | 903,911 | -0.17(-0.68%) |
Mar 03, 2022 | 24.78 | 24.78 | 24.66 | 24.68 | 739,937 | -0.04(-0.18%) |
Mar 02, 2022 | 24.72 | 24.79 | 24.67 | 24.73 | 1,107,700 | +0.02(+0.07%) |
Mar 01, 2022 | 24.78 | 24.87 | 24.67 | 24.71 | 1,052,891 | -0.05(-0.19%) |
Feb 28, 2022 | 24.62 | 24.82 | 24.62 | 24.76 | 1,420,336 | +0.05(+0.21%) |
Feb 25, 2022 | 24.70 | 24.76 | 24.68 | 24.70 | 1,468,856 | +0.08(+0.32%) |
Feb 24, 2022 | 24.36 | 24.63 | 24.35 | 24.62 | 1,520,175 | +0.13(+0.54%) |
Feb 23, 2022 | 24.67 | 24.67 | 24.47 | 24.49 | 1,892,499 | -0.11(-0.46%) |
Feb 22, 2022 | 24.66 | 24.70 | 24.56 | 24.61 | 1,299,604 | -0.06(-0.25%) |
Feb 18, 2022 | 24.67 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 24.68 | 24.72 | 24.63 | 24.67 | 783,595 | -0.05(-0.21%) |
Feb 16, 2022 | 24.61 | 24.74 | 24.57 | 24.72 | 2,441,247 | +0.10(+0.39%) |
Feb 15, 2022 | 24.67 | 24.70 | 24.59 | 24.62 | 1,272,326 | -0.02(-0.07%) |
Feb 14, 2022 | 24.67 | 24.70 | 24.58 | 24.64 | 1,633,006 | -0.04(-0.14%) |
Feb 11, 2022 | 24.77 | 24.82 | 24.61 | 24.68 | 1,301,187 | -0.05(-0.21%) |
Feb 10, 2022 | 24.85 | 24.93 | 24.71 | 24.73 | 2,043,057 | -0.26(-1.02%) |
Feb 09, 2022 | 24.95 | 25.02 | 24.95 | 24.98 | 2,300,367 | +0.11(+0.46%) |
Feb 08, 2022 | 24.91 | 24.94 | 24.85 | 24.87 | 2,477,247 | -0.05(-0.21%) |
Feb 07, 2022 | 24.85 | 24.96 | 24.82 | 24.92 | 2,500,110 | +0.06(+0.25%) |
Feb 04, 2022 | 24.97 | 24.97 | 24.80 | 24.86 | 4,164,936 | -0.18(-0.74%) |
Feb 03, 2022 | 25.21 | 25.05 | 25.05 | 2,284,638 | -0.25(-0.97%) | |
Feb 02, 2022 | 25.35 | 25.35 | 25.23 | 25.29 | 2,715,128 | -0.01(-0.03%) |