Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.64 | 22.65 | 22.47 | 22.47 | 33,196 | -0.19(-0.84%) |
Apr 28, 2022 | 22.69 | 22.69 | 22.64 | 22.66 | 40,435 | -0.01(-0.05%) |
Apr 27, 2022 | 22.75 | 22.75 | 22.63 | 22.67 | 56,220 | -0.09(-0.41%) |
Apr 26, 2022 | 22.79 | 22.79 | 22.77 | 22.77 | 630 | +0.01(+0.04%) |
Apr 25, 2022 | 22.82 | 22.83 | 22.75 | 22.75 | 6,642 | -0.02(-0.08%) |
Apr 22, 2022 | 22.78 | 22.80 | 22.77 | 22.77 | 44,491 | -0.05(-0.21%) |
Apr 21, 2022 | 22.83 | 22.84 | 22.78 | 22.82 | 1,460 | -0.08(-0.37%) |
Apr 20, 2022 | 22.81 | 22.91 | 22.80 | 22.90 | 3,017 | -0.04(-0.16%) |
Apr 19, 2022 | 23.00 | 23.00 | 22.92 | 22.94 | 11,475 | -0.16(-0.69%) |
Apr 18, 2022 | 23.10 | 23.13 | 23.10 | 23.10 | 5,629 | -0.01(-0.06%) |
Apr 14, 2022 | 23.18 | 23.19 | 23.10 | 23.11 | 2,948 | -0.17(-0.75%) |
Apr 13, 2022 | 23.32 | 23.34 | 23.29 | 23.29 | 36,433 | +0.04(+0.15%) |
Apr 12, 2022 | 23.31 | 23.36 | 23.23 | 23.25 | 9,168 | -0.05(-0.22%) |
Apr 11, 2022 | 23.36 | 23.38 | 23.30 | 23.30 | 18,750 | -0.02(-0.09%) |
Apr 08, 2022 | 23.36 | 23.37 | 23.32 | 23.33 | 15,526 | -0.12(-0.51%) |
Apr 07, 2022 | 23.46 | 23.48 | 23.44 | 23.45 | 5,300 | -0.16(-0.70%) |
Apr 06, 2022 | 23.52 | 23.62 | 23.51 | 23.61 | 65,807 | -0.04(-0.16%) |
Apr 05, 2022 | 23.80 | 23.80 | 23.63 | 23.65 | 9,440 | -0.07(-0.30%) |
Apr 04, 2022 | 23.72 | 23.76 | 23.70 | 23.72 | 70,854 | -0.05(-0.22%) |
Apr 01, 2022 | 23.74 | 23.81 | 23.74 | 23.77 | 21,280 | -0.02(-0.10%) |
Mar 31, 2022 | 23.79 | 23.83 | 23.79 | 23.80 | 75,515 | -0.06(-0.24%) |
Mar 30, 2022 | 23.80 | 23.86 | 23.80 | 23.86 | 54,947 | +0.03(+0.13%) |
Mar 29, 2022 | 23.84 | 23.84 | 23.82 | 23.82 | 13,197 | -0.06(-0.24%) |
Mar 28, 2022 | 23.87 | 23.88 | 23.87 | 23.88 | 231 | +0.00(+0.02%) |
Mar 25, 2022 | 23.86 | 23.88 | 23.84 | 23.88 | 25,936 | -0.14(-0.59%) |
Mar 24, 2022 | 24.03 | 24.04 | 23.99 | 24.02 | 14,485 | -0.12(-0.49%) |
Mar 23, 2022 | 24.09 | 24.14 | 24.09 | 24.14 | 21,825 | -0.06(-0.27%) |
Mar 22, 2022 | 24.22 | 24.22 | 24.20 | 24.20 | 12,827 | +0.04(+0.19%) |
Mar 21, 2022 | 24.25 | 24.25 | 24.14 | 24.16 | 4,812 | -0.23(-0.96%) |
Mar 18, 2022 | 24.38 | 24.40 | 24.37 | 24.39 | 3,552 | +0.13(+0.54%) |
Mar 17, 2022 | 24.31 | 24.32 | 24.26 | 24.26 | 1,127 | -0.08(-0.31%) |
Mar 16, 2022 | 24.20 | 24.37 | 24.20 | 24.34 | 14,426 | +0.07(+0.30%) |
Mar 15, 2022 | 24.20 | 24.27 | 24.16 | 24.27 | 3,480 | -0.10(-0.40%) |
Mar 14, 2022 | 24.42 | 24.42 | 24.36 | 24.36 | 737 | -0.19(-0.76%) |
Mar 11, 2022 | 24.50 | 24.55 | 24.50 | 24.55 | 4,330 | -0.04(-0.16%) |
Mar 10, 2022 | 24.58 | 24.59 | 24.57 | 24.59 | 1,740 | -0.02(-0.08%) |
Mar 09, 2022 | 24.61 | 24.61 | 24.61 | 24.61 | 1,410 | -0.09(-0.36%) |
Mar 08, 2022 | 24.65 | 24.78 | 24.64 | 24.70 | 189,895 | -0.10(-0.39%) |
Mar 07, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 70 | -0.07(-0.27%) |
Mar 04, 2022 | 24.86 | 24.89 | 24.86 | 24.86 | 1,723 | -0.03(-0.12%) |
Mar 03, 2022 | 24.90 | 24.90 | 24.89 | 24.89 | 599 | -0.02(-0.10%) |
Mar 02, 2022 | 24.92 | 24.92 | 24.92 | 24.92 | 21 | -0.08(-0.30%) |
Mar 01, 2022 | 24.97 | 25.05 | 24.97 | 25.00 | 6,944 | -0.03(-0.12%) |
Feb 28, 2022 | 25.02 | 25.02 | 25.02 | 25.02 | 19 | +0.03(+0.12%) |
Feb 25, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.03(+0.12%) |
Feb 24, 2022 | 24.94 | 24.96 | 24.91 | 24.96 | 3,752 | +0.02(+0.08%) |
Feb 23, 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 3,184 | -0.04(-0.14%) |
Feb 22, 2022 | 24.97 | 24.98 | 24.95 | 24.98 | 6,771 | +0.04(+0.14%) |
Feb 18, 2022 | 24.95 | 0 | +0.03(+0.13%) | |||
Feb 17, 2022 | 24.91 | 24.91 | 24.90 | 24.91 | 1,667 | +0.07(+0.27%) |
Feb 16, 2022 | 24.83 | 24.85 | 24.83 | 24.85 | 9,845 | -0.02(-0.08%) |
Feb 15, 2022 | 24.85 | 24.86 | 24.85 | 24.86 | 215 | -0.04(-0.14%) |
Feb 14, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 49 | -0.11(-0.46%) |
Feb 11, 2022 | 25.09 | 25.14 | 25.02 | 25.02 | 4,523 | +0.03(+0.12%) |
Feb 10, 2022 | 25.15 | 25.15 | 24.98 | 24.98 | 1,818 | -0.18(-0.70%) |
Feb 09, 2022 | 25.18 | 25.20 | 25.16 | 25.16 | 2,742 | -0.05(-0.22%) |
Feb 08, 2022 | 25.23 | 25.23 | 25.21 | 25.21 | 593 | -0.07(-0.28%) |
Feb 07, 2022 | 25.26 | 25.30 | 25.26 | 25.29 | 742 | +0.02(+0.08%) |
Feb 04, 2022 | 25.24 | 25.27 | 25.23 | 25.27 | 7,775 | +0.07(+0.30%) |
Feb 03, 2022 | 25.16 | 25.19 | 25.19 | 1,159 | +0.00(+0.02%) | |
Feb 02, 2022 | 25.23 | 25.24 | 25.19 | 25.19 | 2,852 | -0.00(-0.02%) |