Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.09 | 23.14 | 22.97 | 23.00 | 689,662 | -0.10(-0.43%) |
Apr 28, 2022 | 23.05 | 23.12 | 23.04 | 23.10 | 443,859 | +0.04(+0.19%) |
Apr 27, 2022 | 23.06 | 23.07 | 23.02 | 23.06 | 941,976 | +0.01(+0.04%) |
Apr 26, 2022 | 23.04 | 23.06 | 22.99 | 23.05 | 1,121,693 | +0.04(+0.19%) |
Apr 25, 2022 | 23.03 | 23.05 | 22.98 | 23.00 | 564,795 | +0.00(+0.02%) |
Apr 22, 2022 | 23.00 | 23.06 | 22.99 | 23.00 | 528,051 | -0.04(-0.17%) |
Apr 21, 2022 | 22.98 | 23.04 | 22.90 | 23.04 | 404,845 | +0.08(+0.35%) |
Apr 20, 2022 | 22.93 | 22.97 | 22.91 | 22.96 | 546,213 | +0.06(+0.27%) |
Apr 19, 2022 | 22.95 | 22.96 | 22.89 | 22.89 | 744,932 | -0.08(-0.35%) |
Apr 18, 2022 | 23.00 | 23.00 | 22.97 | 22.97 | 621,475 | +0.02(+0.08%) |
Apr 14, 2022 | 22.94 | 23.00 | 22.93 | 22.96 | 837,022 | -0.01(-0.04%) |
Apr 13, 2022 | 22.99 | 23.04 | 22.95 | 22.97 | 905,756 | +0.00(+0.00%) |
Apr 12, 2022 | 22.98 | 23.02 | 22.97 | 22.97 | 809,733 | +0.04(+0.16%) |
Apr 11, 2022 | 22.86 | 22.94 | 22.86 | 22.93 | 535,974 | +0.03(+0.12%) |
Apr 08, 2022 | 22.86 | 22.92 | 22.85 | 22.90 | 496,599 | +0.04(+0.16%) |
Apr 07, 2022 | 22.89 | 22.89 | 22.84 | 22.87 | 713,570 | +0.04(+0.20%) |
Apr 06, 2022 | 22.86 | 22.88 | 22.77 | 22.82 | 742,405 | -0.04(-0.16%) |
Apr 05, 2022 | 22.95 | 22.96 | 22.86 | 22.86 | 650,840 | -0.08(-0.35%) |
Apr 04, 2022 | 22.95 | 22.97 | 22.92 | 22.94 | 562,894 | +0.03(+0.12%) |
Apr 01, 2022 | 22.97 | 22.98 | 22.91 | 22.91 | 581,504 | -0.13(-0.56%) |
Mar 31, 2022 | 23.10 | 23.14 | 23.03 | 23.04 | 497,987 | -0.08(-0.35%) |
Mar 30, 2022 | 23.09 | 23.15 | 23.09 | 23.12 | 742,074 | +0.03(+0.12%) |
Mar 29, 2022 | 23.08 | 23.13 | 23.06 | 23.09 | 858,171 | -0.06(-0.27%) |
Mar 28, 2022 | 23.23 | 23.24 | 23.16 | 23.16 | 663,789 | -0.10(-0.42%) |
Mar 25, 2022 | 23.27 | 23.29 | 23.22 | 23.25 | 1,367,776 | -0.09(-0.38%) |
Mar 24, 2022 | 23.39 | 23.40 | 23.32 | 23.34 | 626,294 | -0.05(-0.23%) |
Mar 23, 2022 | 23.31 | 23.40 | 23.30 | 23.40 | 1,845,960 | +0.15(+0.65%) |
Mar 22, 2022 | 23.29 | 23.31 | 23.24 | 23.24 | 733,306 | -0.05(-0.23%) |
Mar 21, 2022 | 23.35 | 23.40 | 23.27 | 23.30 | 603,759 | -0.08(-0.32%) |
Mar 18, 2022 | 23.39 | 23.46 | 23.36 | 23.37 | 804,310 | -0.05(-0.21%) |
Mar 17, 2022 | 23.28 | 23.44 | 23.28 | 23.42 | 923,164 | +0.19(+0.80%) |
Mar 16, 2022 | 23.32 | 23.33 | 23.12 | 23.24 | 1,248,124 | -0.11(-0.46%) |
Mar 15, 2022 | 23.41 | 23.41 | 23.33 | 23.34 | 919,796 | -0.08(-0.34%) |
Mar 14, 2022 | 23.48 | 23.48 | 23.40 | 23.42 | 1,566,286 | -0.12(-0.49%) |
Mar 11, 2022 | 23.48 | 23.55 | 23.47 | 23.54 | 1,517,735 | +0.09(+0.38%) |
Mar 10, 2022 | 23.38 | 23.47 | 23.33 | 23.45 | 3,542,031 | +0.05(+0.23%) |
Mar 09, 2022 | 23.39 | 23.42 | 23.32 | 23.40 | 678,442 | -0.12(-0.53%) |
Mar 08, 2022 | 23.53 | 23.54 | 23.44 | 23.52 | 931,818 | +0.05(+0.23%) |
Mar 07, 2022 | 23.41 | 23.48 | 23.39 | 23.47 | 1,168,790 | +0.08(+0.34%) |
Mar 04, 2022 | 23.38 | 23.48 | 23.37 | 23.39 | 1,457,865 | +0.08(+0.34%) |
Mar 03, 2022 | 23.35 | 23.39 | 23.29 | 23.31 | 1,026,907 | -0.07(-0.30%) |
Mar 02, 2022 | 23.42 | 23.44 | 23.36 | 23.38 | 1,238,603 | -0.06(-0.27%) |
Mar 01, 2022 | 23.39 | 23.50 | 23.39 | 23.44 | 1,046,032 | +0.15(+0.64%) |
Feb 28, 2022 | 23.20 | 23.31 | 23.20 | 23.29 | 1,030,850 | +0.18(+0.77%) |
Feb 25, 2022 | 23.11 | 23.12 | 23.07 | 23.11 | 4,857,040 | -0.04(-0.17%) |
Feb 24, 2022 | 23.29 | 23.32 | 23.13 | 23.15 | 288,393 | +0.08(+0.33%) |
Feb 23, 2022 | 23.00 | 23.08 | 22.98 | 23.08 | 411,421 | +0.08(+0.35%) |
Feb 22, 2022 | 22.98 | 23.01 | 22.97 | 23.00 | 187,030 | +0.04(+0.15%) |
Feb 18, 2022 | 22.96 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 22.92 | 22.98 | 22.87 | 22.95 | 646,355 | +0.05(+0.23%) |
Feb 16, 2022 | 22.88 | 22.94 | 22.88 | 22.90 | 473,289 | +0.04(+0.16%) |
Feb 15, 2022 | 22.86 | 22.90 | 22.86 | 22.87 | 111,483 | -0.05(-0.23%) |
Feb 14, 2022 | 22.85 | 22.94 | 22.84 | 22.92 | 210,560 | +0.00(+0.00%) |
Feb 11, 2022 | 22.86 | 22.92 | 22.81 | 22.92 | 380,103 | +0.15(+0.66%) |
Feb 10, 2022 | 22.83 | 22.87 | 22.76 | 22.77 | 520,339 | -0.07(-0.31%) |
Feb 09, 2022 | 22.83 | 22.89 | 22.83 | 22.84 | 557,688 | +0.02(+0.08%) |
Feb 08, 2022 | 22.85 | 22.86 | 22.82 | 22.82 | 231,660 | -0.04(-0.19%) |
Feb 07, 2022 | 22.87 | 22.89 | 22.83 | 22.87 | 326,612 | -0.02(-0.08%) |
Feb 04, 2022 | 22.90 | 22.90 | 22.86 | 22.88 | 223,562 | -0.05(-0.23%) |
Feb 03, 2022 | 22.97 | 22.92 | 22.94 | 238,897 | -0.06(-0.25%) | |
Feb 02, 2022 | 23.02 | 23.02 | 22.98 | 22.99 | 159,126 | +0.00(+0.02%) |