Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.73 | 22.78 | 22.65 | 22.65 | 104,312 | -0.14(-0.61%) |
Apr 28, 2022 | 22.66 | 22.79 | 22.66 | 22.79 | 206,901 | +0.08(+0.35%) |
Apr 27, 2022 | 22.85 | 22.87 | 22.69 | 22.71 | 175,008 | -0.12(-0.53%) |
Apr 26, 2022 | 22.81 | 22.84 | 22.72 | 22.83 | 212,687 | +0.11(+0.48%) |
Apr 25, 2022 | 22.87 | 22.87 | 22.72 | 22.72 | 85,670 | +0.00(+0.00%) |
Apr 22, 2022 | 22.82 | 22.87 | 22.69 | 22.72 | 253,166 | -0.09(-0.39%) |
Apr 21, 2022 | 22.75 | 22.89 | 22.75 | 22.81 | 185,522 | +0.00(+0.00%) |
Apr 20, 2022 | 22.78 | 22.89 | 22.77 | 22.81 | 284,974 | +0.00(+0.00%) |
Apr 19, 2022 | 22.80 | 22.87 | 22.80 | 22.81 | 136,271 | -0.06(-0.26%) |
Apr 18, 2022 | 22.85 | 22.94 | 22.82 | 22.87 | 137,523 | -0.05(-0.22%) |
Apr 14, 2022 | 22.97 | 23.01 | 22.88 | 22.92 | 174,308 | +0.03(+0.13%) |
Apr 13, 2022 | 22.91 | 23.00 | 22.88 | 22.89 | 186,767 | -0.01(-0.04%) |
Apr 12, 2022 | 23.05 | 23.05 | 22.89 | 22.90 | 172,505 | +0.03(+0.13%) |
Apr 11, 2022 | 23.05 | 23.10 | 22.87 | 22.87 | 199,908 | -0.14(-0.60%) |
Apr 08, 2022 | 22.98 | 23.13 | 22.97 | 23.01 | 268,234 | +0.00(+0.00%) |
Apr 07, 2022 | 23.24 | 23.26 | 23.01 | 23.01 | 212,972 | -0.18(-0.78%) |
Apr 06, 2022 | 23.28 | 23.28 | 23.09 | 23.19 | 119,011 | -0.09(-0.39%) |
Apr 05, 2022 | 23.29 | 23.31 | 23.21 | 23.28 | 338,878 | -0.01(-0.04%) |
Apr 04, 2022 | 23.08 | 23.30 | 23.08 | 23.29 | 373,032 | -0.02(-0.09%) |
Apr 01, 2022 | 23.18 | 23.32 | 23.08 | 23.31 | 219,114 | +0.05(+0.21%) |
Mar 31, 2022 | 23.06 | 23.30 | 23.06 | 23.26 | 322,681 | +0.26(+1.13%) |
Mar 30, 2022 | 22.99 | 23.24 | 22.99 | 23.00 | 767,848 | -0.04(-0.17%) |
Mar 29, 2022 | 23.02 | 23.13 | 22.96 | 23.04 | 182,640 | +0.08(+0.35%) |
Mar 28, 2022 | 23.16 | 23.20 | 22.82 | 22.96 | 327,502 | -0.18(-0.78%) |
Mar 25, 2022 | 23.43 | 23.43 | 23.14 | 23.14 | 388,325 | -0.21(-0.90%) |
Mar 24, 2022 | 23.50 | 23.54 | 23.35 | 23.35 | 145,246 | -0.19(-0.81%) |
Mar 23, 2022 | 23.58 | 23.61 | 23.46 | 23.54 | 46,843 | -0.01(-0.04%) |
Mar 22, 2022 | 23.55 | 23.62 | 23.45 | 23.55 | 386,562 | -0.03(-0.13%) |
Mar 21, 2022 | 23.57 | 23.66 | 23.55 | 23.58 | 194,984 | -0.13(-0.55%) |
Mar 18, 2022 | 23.72 | 23.72 | 23.68 | 23.71 | 179,048 | +0.02(+0.08%) |
Mar 17, 2022 | 23.50 | 23.69 | 23.50 | 23.69 | 256,757 | +0.25(+1.07%) |
Mar 16, 2022 | 23.43 | 23.62 | 23.40 | 23.44 | 156,895 | +0.04(+0.17%) |
Mar 15, 2022 | 23.54 | 23.55 | 23.40 | 23.40 | 115,454 | -0.14(-0.59%) |
Mar 14, 2022 | 23.64 | 23.65 | 23.51 | 23.54 | 93,213 | -0.15(-0.63%) |
Mar 11, 2022 | 23.79 | 23.84 | 23.69 | 23.69 | 157,297 | -0.08(-0.34%) |
Mar 10, 2022 | 23.92 | 23.92 | 23.74 | 23.77 | 122,923 | -0.12(-0.50%) |
Mar 09, 2022 | 23.87 | 23.90 | 23.80 | 23.89 | 84,760 | +0.03(+0.13%) |
Mar 08, 2022 | 23.93 | 23.95 | 23.86 | 23.86 | 106,483 | -0.10(-0.42%) |
Mar 07, 2022 | 24.05 | 24.09 | 23.90 | 23.96 | 188,659 | -0.12(-0.50%) |
Mar 04, 2022 | 23.95 | 24.10 | 23.95 | 24.08 | 130,530 | -0.03(-0.12%) |
Mar 03, 2022 | 24.06 | 24.14 | 24.03 | 24.11 | 97,286 | +0.04(+0.17%) |
Mar 02, 2022 | 24.11 | 24.17 | 24.07 | 24.07 | 124,902 | -0.10(-0.41%) |
Mar 01, 2022 | 24.17 | 24.20 | 24.05 | 24.17 | 101,095 | +0.01(+0.04%) |
Feb 28, 2022 | 24.09 | 24.17 | 24.07 | 24.16 | 62,505 | -0.01(-0.04%) |
Feb 25, 2022 | 24.13 | 24.19 | 24.03 | 24.17 | 163,532 | +0.09(+0.37%) |
Feb 24, 2022 | 24.11 | 24.20 | 24.08 | 24.08 | 128,469 | -0.02(-0.08%) |
Feb 23, 2022 | 24.06 | 24.14 | 24.06 | 24.10 | 103,476 | +0.05(+0.21%) |
Feb 22, 2022 | 24.08 | 24.10 | 24.05 | 24.05 | 113,353 | -0.07(-0.29%) |
Feb 18, 2022 | 24.12 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 24.07 | 24.15 | 24.07 | 24.12 | 91,271 | +0.06(+0.25%) |
Feb 16, 2022 | 24.09 | 24.15 | 24.03 | 24.06 | 136,098 | -0.04(-0.17%) |
Feb 15, 2022 | 24.10 | 24.16 | 24.05 | 24.10 | 115,618 | -0.05(-0.21%) |
Feb 14, 2022 | 24.21 | 24.25 | 24.11 | 24.15 | 136,160 | -0.05(-0.21%) |
Feb 11, 2022 | 24.28 | 24.28 | 24.20 | 24.20 | 84,845 | -0.07(-0.29%) |
Feb 10, 2022 | 24.37 | 24.37 | 24.27 | 24.27 | 137,841 | -0.09(-0.37%) |
Feb 09, 2022 | 24.37 | 24.42 | 24.35 | 24.36 | 58,749 | -0.05(-0.20%) |
Feb 08, 2022 | 24.42 | 24.44 | 24.38 | 24.41 | 69,583 | +0.00(+0.00%) |
Feb 07, 2022 | 24.42 | 24.45 | 24.39 | 24.41 | 104,372 | -0.02(-0.08%) |
Feb 04, 2022 | 24.47 | 24.48 | 24.38 | 24.43 | 231,914 | -0.08(-0.33%) |
Feb 03, 2022 | 24.44 | 24.51 | 24.51 | 125,680 | +0.03(+0.12%) | |
Feb 02, 2022 | 24.50 | 24.50 | 24.38 | 24.48 | 67,513 | +0.03(+0.12%) |