Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.86 | 21.95 | 21.86 | 21.87 | 15,739 | -0.11(-0.52%) |
Apr 28, 2022 | 21.94 | 21.99 | 21.91 | 21.98 | 19,263 | -0.02(-0.10%) |
Apr 27, 2022 | 22.06 | 22.08 | 21.98 | 22.01 | 30,219 | -0.08(-0.34%) |
Apr 26, 2022 | 22.07 | 22.11 | 22.06 | 22.08 | 15,376 | +0.07(+0.34%) |
Apr 25, 2022 | 21.98 | 22.08 | 21.98 | 22.01 | 16,299 | +0.11(+0.52%) |
Apr 22, 2022 | 21.91 | 21.91 | 21.87 | 21.89 | 18,335 | -0.02(-0.09%) |
Apr 21, 2022 | 21.97 | 21.97 | 21.86 | 21.91 | 17,633 | -0.12(-0.53%) |
Apr 20, 2022 | 21.99 | 22.05 | 21.99 | 22.03 | 35,918 | +0.12(+0.56%) |
Apr 19, 2022 | 21.96 | 21.96 | 21.89 | 21.91 | 6,524 | -0.13(-0.57%) |
Apr 18, 2022 | 22.18 | 22.18 | 22.01 | 22.03 | 61,026 | -0.06(-0.27%) |
Apr 14, 2022 | 22.19 | 22.19 | 22.07 | 22.10 | 280,686 | -0.18(-0.79%) |
Apr 13, 2022 | 22.38 | 22.38 | 22.27 | 22.27 | 8,913 | +0.06(+0.26%) |
Apr 12, 2022 | 22.28 | 22.32 | 22.21 | 22.21 | 20,588 | +0.02(+0.08%) |
Apr 11, 2022 | 22.19 | 22.21 | 22.16 | 22.19 | 15,876 | -0.10(-0.46%) |
Apr 08, 2022 | 22.26 | 22.33 | 22.26 | 22.30 | 28,261 | -0.13(-0.59%) |
Apr 07, 2022 | 22.41 | 22.46 | 22.39 | 22.43 | 453,457 | -0.04(-0.18%) |
Apr 06, 2022 | 22.41 | 22.50 | 22.40 | 22.47 | 7,474 | -0.06(-0.27%) |
Apr 05, 2022 | 22.66 | 22.66 | 22.52 | 22.53 | 13,234 | -0.22(-0.97%) |
Apr 04, 2022 | 22.74 | 22.75 | 22.73 | 22.75 | 12,617 | +0.01(+0.04%) |
Apr 01, 2022 | 22.62 | 22.80 | 22.62 | 22.74 | 21,689 | -0.05(-0.21%) |
Mar 31, 2022 | 22.77 | 22.82 | 22.77 | 22.79 | 8,326 | +0.02(+0.10%) |
Mar 30, 2022 | 22.74 | 22.78 | 22.72 | 22.76 | 56,762 | +0.08(+0.35%) |
Mar 29, 2022 | 22.69 | 22.70 | 22.63 | 22.68 | 31,939 | +0.08(+0.37%) |
Mar 28, 2022 | 22.55 | 22.61 | 22.55 | 22.60 | 8,561 | +0.04(+0.17%) |
Mar 25, 2022 | 22.64 | 22.64 | 22.54 | 22.56 | 238,601 | -0.16(-0.70%) |
Mar 24, 2022 | 22.65 | 22.73 | 22.65 | 22.72 | 21,399 | -0.05(-0.23%) |
Mar 23, 2022 | 22.70 | 22.78 | 22.69 | 22.78 | 28,590 | +0.11(+0.48%) |
Mar 22, 2022 | 22.68 | 22.70 | 22.66 | 22.67 | 14,915 | -0.09(-0.41%) |
Mar 21, 2022 | 22.85 | 22.85 | 22.75 | 22.76 | 144,684 | -0.20(-0.85%) |
Mar 18, 2022 | 22.94 | 22.96 | 22.94 | 22.96 | 3,651 | +0.06(+0.27%) |
Mar 17, 2022 | 22.90 | 22.93 | 22.90 | 22.90 | 5,400 | +0.06(+0.27%) |
Mar 16, 2022 | 22.81 | 22.85 | 22.72 | 22.83 | 17,648 | +0.03(+0.12%) |
Mar 15, 2022 | 22.86 | 22.86 | 22.78 | 22.81 | 21,632 | +0.02(+0.08%) |
Mar 14, 2022 | 22.86 | 22.87 | 22.79 | 22.79 | 16,230 | -0.23(-1.01%) |
Mar 11, 2022 | 23.03 | 23.04 | 23.01 | 23.02 | 14,933 | -0.00(-0.01%) |
Mar 10, 2022 | 23.03 | 23.05 | 22.98 | 23.02 | 40,371 | -0.14(-0.61%) |
Mar 09, 2022 | 23.18 | 23.19 | 23.15 | 23.16 | 6,882 | -0.04(-0.16%) |
Mar 08, 2022 | 23.21 | 23.22 | 23.18 | 23.20 | 3,292 | -0.14(-0.58%) |
Mar 07, 2022 | 23.38 | 23.41 | 23.34 | 23.34 | 7,032 | -0.11(-0.46%) |
Mar 04, 2022 | 23.45 | 23.49 | 23.44 | 23.44 | 23,829 | +0.07(+0.31%) |
Mar 03, 2022 | 23.31 | 23.38 | 23.31 | 23.37 | 11,453 | +0.04(+0.18%) |
Mar 02, 2022 | 23.47 | 23.51 | 23.33 | 23.33 | 26,706 | -0.26(-1.11%) |
Mar 01, 2022 | 23.57 | 23.64 | 23.57 | 23.59 | 26,900 | +0.13(+0.53%) |
Feb 28, 2022 | 23.41 | 23.46 | 23.41 | 23.46 | 68,607 | +0.18(+0.77%) |
Feb 25, 2022 | 23.23 | 23.29 | 23.23 | 23.29 | 189,857 | +0.03(+0.14%) |
Feb 24, 2022 | 23.30 | 23.30 | 23.25 | 23.25 | 5,198 | +0.00(+0.02%) |
Feb 23, 2022 | 23.30 | 23.30 | 23.23 | 23.25 | 31,442 | -0.08(-0.34%) |
Feb 22, 2022 | 23.36 | 23.37 | 23.30 | 23.33 | 13,822 | -0.02(-0.10%) |
Feb 18, 2022 | 23.35 | 0 | +0.04(+0.15%) | |||
Feb 17, 2022 | 23.30 | 23.32 | 23.30 | 23.32 | 1,460 | +0.04(+0.16%) |
Feb 16, 2022 | 23.29 | 23.30 | 23.23 | 23.28 | 19,121 | +0.02(+0.09%) |
Feb 15, 2022 | 23.31 | 23.31 | 23.26 | 23.26 | 25,546 | -0.08(-0.36%) |
Feb 14, 2022 | 23.34 | 23.36 | 23.30 | 23.34 | 33,637 | -0.08(-0.36%) |
Feb 11, 2022 | 23.37 | 23.43 | 23.32 | 23.43 | 6,132 | +0.10(+0.43%) |
Feb 10, 2022 | 23.45 | 23.45 | 23.32 | 23.33 | 13,276 | -0.21(-0.87%) |
Feb 09, 2022 | 23.53 | 23.58 | 23.52 | 23.53 | 31,126 | +0.02(+0.09%) |
Feb 08, 2022 | 23.53 | 23.56 | 23.51 | 23.51 | 3,658 | -0.07(-0.28%) |
Feb 07, 2022 | 23.55 | 23.60 | 23.53 | 23.58 | 24,289 | -0.01(-0.05%) |
Feb 04, 2022 | 23.60 | 23.60 | 23.55 | 23.59 | 22,051 | -0.13(-0.54%) |
Feb 03, 2022 | 23.69 | 23.76 | 23.72 | 124,624 | -0.10(-0.42%) | |
Feb 02, 2022 | 23.82 | 23.85 | 23.81 | 23.82 | 8,700 | +0.03(+0.14%) |