Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.71 | 23.74 | 23.61 | 23.62 | 2,875,948 | -0.03(-0.13%) |
Apr 28, 2022 | 23.72 | 23.72 | 23.63 | 23.65 | 941,123 | -0.04(-0.17%) |
Apr 27, 2022 | 23.62 | 23.72 | 23.62 | 23.69 | 1,541,693 | +0.04(+0.17%) |
Apr 26, 2022 | 23.70 | 23.73 | 23.63 | 23.65 | 1,381,545 | -0.06(-0.25%) |
Apr 25, 2022 | 23.71 | 23.75 | 23.65 | 23.71 | 1,485,999 | +0.01(+0.04%) |
Apr 22, 2022 | 23.72 | 23.75 | 23.70 | 23.70 | 898,551 | -0.02(-0.08%) |
Apr 21, 2022 | 23.76 | 23.79 | 23.72 | 23.72 | 2,207,379 | -0.04(-0.17%) |
Apr 20, 2022 | 23.74 | 23.78 | 23.71 | 23.76 | 2,568,144 | +0.03(+0.13%) |
Apr 19, 2022 | 23.74 | 23.76 | 23.70 | 23.73 | 1,346,649 | -0.01(-0.04%) |
Apr 18, 2022 | 23.73 | 23.75 | 23.73 | 23.74 | 1,075,313 | -0.01(-0.04%) |
Apr 14, 2022 | 23.75 | 23.79 | 23.73 | 23.75 | 1,717,558 | +0.03(+0.13%) |
Apr 13, 2022 | 23.76 | 23.79 | 23.70 | 23.72 | 655,877 | -0.03(-0.13%) |
Apr 12, 2022 | 23.75 | 23.76 | 23.73 | 23.75 | 1,488,093 | +0.00(+0.00%) |
Apr 11, 2022 | 23.73 | 23.80 | 23.69 | 23.75 | 1,231,478 | +0.02(+0.08%) |
Apr 08, 2022 | 23.69 | 23.78 | 23.69 | 23.73 | 1,415,986 | +0.05(+0.21%) |
Apr 07, 2022 | 23.66 | 23.68 | 23.57 | 23.68 | 2,132,765 | +0.02(+0.08%) |
Apr 06, 2022 | 23.70 | 23.73 | 23.60 | 23.66 | 3,247,144 | -0.05(-0.21%) |
Apr 05, 2022 | 23.72 | 23.78 | 23.68 | 23.71 | 1,062,211 | -0.03(-0.13%) |
Apr 04, 2022 | 23.73 | 23.78 | 23.72 | 23.74 | 1,104,399 | +0.01(+0.04%) |
Apr 01, 2022 | 23.81 | 23.85 | 23.72 | 23.73 | 1,421,432 | -0.02(-0.08%) |
Mar 31, 2022 | 23.74 | 23.77 | 23.71 | 23.75 | 873,381 | +0.01(+0.04%) |
Mar 30, 2022 | 23.74 | 23.83 | 23.73 | 23.74 | 778,776 | -0.03(-0.13%) |
Mar 29, 2022 | 23.75 | 23.91 | 23.71 | 23.77 | 1,678,507 | +0.02(+0.08%) |
Mar 28, 2022 | 23.71 | 23.75 | 23.70 | 23.75 | 661,463 | +0.02(+0.08%) |
Mar 25, 2022 | 23.74 | 23.76 | 23.71 | 23.73 | 928,787 | -0.01(-0.04%) |
Mar 24, 2022 | 23.73 | 23.75 | 23.73 | 23.74 | 1,726,409 | -0.01(-0.04%) |
Mar 23, 2022 | 23.73 | 23.76 | 23.71 | 23.75 | 1,559,256 | -0.02(-0.08%) |
Mar 22, 2022 | 23.75 | 23.79 | 23.72 | 23.77 | 2,218,793 | +0.03(+0.13%) |
Mar 21, 2022 | 23.73 | 23.76 | 23.68 | 23.74 | 1,939,457 | +0.04(+0.17%) |
Mar 18, 2022 | 23.73 | 23.75 | 23.63 | 23.70 | 1,998,250 | -0.04(-0.17%) |
Mar 17, 2022 | 23.77 | 23.77 | 23.71 | 23.74 | 679,294 | +0.03(+0.13%) |
Mar 16, 2022 | 23.75 | 23.75 | 23.70 | 23.71 | 2,319,728 | -0.05(-0.21%) |
Mar 15, 2022 | 23.74 | 23.78 | 23.72 | 23.76 | 3,197,809 | +0.04(+0.17%) |
Mar 14, 2022 | 23.73 | 23.77 | 23.70 | 23.72 | 2,173,250 | +0.01(+0.04%) |
Mar 11, 2022 | 23.76 | 23.79 | 23.70 | 23.71 | 1,977,900 | -0.03(-0.13%) |
Mar 10, 2022 | 23.68 | 23.77 | 23.67 | 23.74 | 4,285,602 | -0.07(-0.29%) |
Mar 09, 2022 | 23.78 | 23.84 | 23.73 | 23.81 | 1,044,778 | +0.10(+0.42%) |
Mar 08, 2022 | 23.79 | 23.81 | 23.68 | 23.71 | 2,930,545 | +0.01(+0.04%) |
Mar 07, 2022 | 23.73 | 23.73 | 23.67 | 23.70 | 1,945,057 | -0.05(-0.21%) |
Mar 04, 2022 | 23.75 | 23.80 | 23.72 | 23.75 | 2,389,888 | -0.05(-0.21%) |
Mar 03, 2022 | 23.80 | 23.86 | 23.77 | 23.80 | 2,340,239 | +0.08(+0.34%) |
Mar 02, 2022 | 23.74 | 23.78 | 23.67 | 23.72 | 2,046,130 | -0.01(-0.04%) |
Mar 01, 2022 | 23.64 | 23.78 | 23.62 | 23.73 | 1,473,628 | +0.09(+0.38%) |
Feb 28, 2022 | 23.63 | 23.77 | 23.58 | 23.64 | 2,352,666 | -0.04(-0.17%) |
Feb 25, 2022 | 23.69 | 23.79 | 23.62 | 23.68 | 1,633,513 | +0.08(+0.34%) |
Feb 24, 2022 | 23.55 | 23.64 | 23.51 | 23.60 | 1,899,773 | -0.01(-0.04%) |
Feb 23, 2022 | 23.65 | 23.71 | 23.53 | 23.61 | 2,083,701 | +0.01(+0.04%) |
Feb 22, 2022 | 23.73 | 23.76 | 23.58 | 23.60 | 2,026,693 | -0.14(-0.59%) |
Feb 18, 2022 | 23.74 | 0 | -0.08(-0.34%) | |||
Feb 17, 2022 | 23.85 | 23.86 | 23.78 | 23.82 | 1,781,542 | -0.06(-0.25%) |
Feb 16, 2022 | 23.75 | 23.89 | 23.75 | 23.88 | 3,375,461 | +0.08(+0.34%) |
Feb 15, 2022 | 23.78 | 23.84 | 23.77 | 23.80 | 2,117,077 | +0.07(+0.29%) |
Feb 14, 2022 | 23.77 | 23.79 | 23.68 | 23.73 | 930,301 | +0.02(+0.08%) |
Feb 11, 2022 | 23.79 | 23.82 | 23.68 | 23.71 | 1,808,863 | -0.08(-0.34%) |
Feb 10, 2022 | 23.77 | 23.87 | 23.77 | 23.79 | 2,178,032 | -0.06(-0.25%) |
Feb 09, 2022 | 23.81 | 23.87 | 23.75 | 23.85 | 1,655,799 | +0.07(+0.29%) |
Feb 08, 2022 | 23.80 | 23.82 | 23.78 | 23.78 | 1,103,197 | -0.02(-0.08%) |
Feb 07, 2022 | 23.75 | 23.80 | 23.75 | 23.80 | 1,029,680 | +0.04(+0.17%) |
Feb 04, 2022 | 23.75 | 23.78 | 23.73 | 23.76 | 665,468 | +0.00(+0.00%) |
Feb 03, 2022 | 23.73 | 23.79 | 23.76 | 972,985 | -0.02(-0.08%) | |
Feb 02, 2022 | 23.80 | 23.94 | 23.74 | 23.78 | 1,028,717 | +0.00(+0.00%) |