Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.61 | 23.66 | 23.41 | 23.43 | 929,838 | -0.30(-1.28%) |
Apr 28, 2022 | 23.66 | 23.75 | 23.54 | 23.73 | 778,124 | +0.12(+0.53%) |
Apr 27, 2022 | 23.76 | 23.78 | 23.60 | 23.61 | 800,712 | -0.12(-0.49%) |
Apr 26, 2022 | 23.87 | 23.87 | 23.71 | 23.72 | 1,189,451 | -0.12(-0.49%) |
Apr 25, 2022 | 23.72 | 23.86 | 23.70 | 23.84 | 881,848 | +0.17(+0.71%) |
Apr 22, 2022 | 23.77 | 23.80 | 23.64 | 23.67 | 760,510 | -0.11(-0.45%) |
Apr 21, 2022 | 24.00 | 24.01 | 23.77 | 23.78 | 1,123,794 | -0.17(-0.71%) |
Apr 20, 2022 | 23.93 | 24.01 | 23.91 | 23.95 | 1,031,620 | +0.04(+0.19%) |
Apr 19, 2022 | 23.91 | 23.95 | 23.88 | 23.90 | 797,463 | -0.04(-0.15%) |
Apr 18, 2022 | 23.99 | 24.05 | 23.92 | 23.94 | 806,742 | -0.07(-0.30%) |
Apr 14, 2022 | 24.14 | 24.18 | 23.93 | 24.01 | 798,298 | -0.17(-0.70%) |
Apr 13, 2022 | 24.11 | 24.19 | 24.11 | 24.18 | 848,341 | +0.13(+0.56%) |
Apr 12, 2022 | 24.07 | 24.19 | 23.98 | 24.04 | 1,672,670 | +0.13(+0.56%) |
Apr 11, 2022 | 24.03 | 24.04 | 23.88 | 23.91 | 1,111,787 | -0.17(-0.70%) |
Apr 08, 2022 | 24.19 | 24.26 | 24.08 | 24.08 | 2,315,892 | -0.14(-0.59%) |
Apr 07, 2022 | 24.36 | 24.41 | 24.22 | 24.22 | 1,628,130 | -0.14(-0.58%) |
Apr 06, 2022 | 24.31 | 24.50 | 24.28 | 24.36 | 1,163,214 | -0.14(-0.58%) |
Apr 05, 2022 | 24.75 | 24.77 | 24.50 | 24.51 | 2,331,991 | -0.30(-1.22%) |
Apr 04, 2022 | 24.66 | 24.82 | 24.64 | 24.81 | 2,234,128 | +0.18(+0.72%) |
Apr 01, 2022 | 24.61 | 24.67 | 24.56 | 24.63 | 628,667 | -0.01(-0.02%) |
Mar 31, 2022 | 24.68 | 24.70 | 24.61 | 24.64 | 1,572,624 | +0.00(+0.00%) |
Mar 30, 2022 | 24.65 | 24.67 | 24.60 | 24.64 | 1,163,993 | -0.07(-0.29%) |
Mar 29, 2022 | 24.50 | 24.72 | 24.49 | 24.71 | 734,790 | +0.31(+1.27%) |
Mar 28, 2022 | 24.27 | 24.40 | 24.26 | 24.40 | 583,578 | +0.09(+0.36%) |
Mar 25, 2022 | 24.42 | 24.43 | 24.29 | 24.31 | 764,717 | -0.12(-0.51%) |
Mar 24, 2022 | 24.41 | 24.44 | 24.34 | 24.43 | 921,573 | +0.01(+0.04%) |
Mar 23, 2022 | 24.45 | 24.48 | 24.40 | 24.42 | 965,425 | -0.04(-0.15%) |
Mar 22, 2022 | 24.39 | 24.49 | 24.34 | 24.46 | 1,084,523 | +0.04(+0.15%) |
Mar 21, 2022 | 24.63 | 24.63 | 24.33 | 24.42 | 919,003 | -0.26(-1.04%) |
Mar 18, 2022 | 24.59 | 24.69 | 24.53 | 24.68 | 646,431 | +0.07(+0.29%) |
Mar 17, 2022 | 24.53 | 24.62 | 24.53 | 24.61 | 787,162 | +0.10(+0.40%) |
Mar 16, 2022 | 24.32 | 24.52 | 24.19 | 24.51 | 1,738,964 | +0.30(+1.25%) |
Mar 15, 2022 | 24.09 | 24.25 | 24.09 | 24.21 | 941,602 | +0.19(+0.78%) |
Mar 14, 2022 | 24.25 | 24.26 | 24.00 | 24.02 | 1,269,647 | -0.20(-0.81%) |
Mar 11, 2022 | 24.34 | 24.37 | 24.22 | 24.22 | 2,709,170 | -0.10(-0.40%) |
Mar 10, 2022 | 24.37 | 24.40 | 24.26 | 24.32 | 972,548 | -0.15(-0.62%) |
Mar 09, 2022 | 24.46 | 24.50 | 24.42 | 24.47 | 869,843 | +0.12(+0.47%) |
Mar 08, 2022 | 24.47 | 24.52 | 24.33 | 24.35 | 1,037,138 | -0.07(-0.29%) |
Mar 07, 2022 | 24.62 | 24.62 | 24.41 | 24.42 | 1,300,767 | -0.22(-0.90%) |
Mar 04, 2022 | 24.76 | 24.77 | 24.63 | 24.65 | 899,067 | -0.17(-0.68%) |
Mar 03, 2022 | 24.91 | 24.91 | 24.80 | 24.81 | 735,972 | -0.04(-0.18%) |
Mar 02, 2022 | 24.85 | 24.92 | 24.81 | 24.86 | 1,101,764 | +0.02(+0.07%) |
Mar 01, 2022 | 24.91 | 25.00 | 24.80 | 24.84 | 1,047,248 | -0.05(-0.19%) |
Feb 28, 2022 | 24.76 | 24.95 | 24.76 | 24.89 | 1,412,725 | +0.05(+0.21%) |
Feb 25, 2022 | 24.84 | 24.90 | 24.81 | 24.84 | 1,460,985 | +0.08(+0.32%) |
Feb 24, 2022 | 24.49 | 24.76 | 24.48 | 24.76 | 1,512,028 | +0.13(+0.54%) |
Feb 23, 2022 | 24.80 | 24.80 | 24.61 | 24.62 | 1,882,357 | -0.11(-0.46%) |
Feb 22, 2022 | 24.79 | 24.84 | 24.69 | 24.74 | 1,292,639 | -0.06(-0.25%) |
Feb 18, 2022 | 24.80 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 24.82 | 24.85 | 24.76 | 24.80 | 779,395 | -0.05(-0.21%) |
Feb 16, 2022 | 24.74 | 24.87 | 24.70 | 24.85 | 2,428,164 | +0.10(+0.39%) |
Feb 15, 2022 | 24.80 | 24.84 | 24.72 | 24.76 | 1,265,507 | -0.02(-0.07%) |
Feb 14, 2022 | 24.80 | 24.84 | 24.71 | 24.77 | 1,624,255 | -0.04(-0.14%) |
Feb 11, 2022 | 24.91 | 24.95 | 24.74 | 24.81 | 1,294,214 | -0.05(-0.21%) |
Feb 10, 2022 | 24.99 | 25.06 | 24.84 | 24.86 | 2,032,108 | -0.26(-1.02%) |
Feb 09, 2022 | 25.08 | 25.15 | 25.08 | 25.12 | 2,288,039 | +0.12(+0.46%) |
Feb 08, 2022 | 25.05 | 25.07 | 24.99 | 25.00 | 2,463,971 | -0.05(-0.21%) |
Feb 07, 2022 | 24.99 | 25.09 | 24.95 | 25.06 | 2,486,711 | +0.06(+0.25%) |
Feb 04, 2022 | 25.10 | 25.10 | 24.93 | 24.99 | 4,142,616 | -0.19(-0.74%) |
Feb 03, 2022 | 25.35 | 25.18 | 25.18 | 2,272,394 | -0.25(-0.97%) | |
Feb 02, 2022 | 25.49 | 25.49 | 25.36 | 25.43 | 2,700,577 | -0.01(-0.03%) |