Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.77 | 23.80 | 23.62 | 23.64 | 348,971 | -0.23(-0.96%) |
Apr 28, 2022 | 23.76 | 23.88 | 23.72 | 23.87 | 7,417 | +0.10(+0.42%) |
Apr 27, 2022 | 23.89 | 23.90 | 23.77 | 23.77 | 4,016 | -0.09(-0.37%) |
Apr 26, 2022 | 24.03 | 24.03 | 23.86 | 23.86 | 18,641 | -0.18(-0.76%) |
Apr 25, 2022 | 23.85 | 24.04 | 23.85 | 24.04 | 9,744 | +0.21(+0.87%) |
Apr 22, 2022 | 23.94 | 23.94 | 23.83 | 23.83 | 8,755 | -0.14(-0.59%) |
Apr 21, 2022 | 24.17 | 24.17 | 23.98 | 23.98 | 26,343 | -0.12(-0.52%) |
Apr 20, 2022 | 24.16 | 24.16 | 24.07 | 24.10 | 21,363 | +0.04(+0.16%) |
Apr 19, 2022 | 24.01 | 24.09 | 24.00 | 24.06 | 31,674 | +0.02(+0.08%) |
Apr 18, 2022 | 24.05 | 24.07 | 23.99 | 24.04 | 7,268 | -0.03(-0.12%) |
Apr 14, 2022 | 24.24 | 24.24 | 24.07 | 24.07 | 4,089 | -0.14(-0.60%) |
Apr 13, 2022 | 24.13 | 24.24 | 24.13 | 24.21 | 4,988 | +0.12(+0.49%) |
Apr 12, 2022 | 24.07 | 24.20 | 24.04 | 24.10 | 65,355 | +0.20(+0.82%) |
Apr 11, 2022 | 24.04 | 24.07 | 23.90 | 23.90 | 1,061,491 | -0.21(-0.89%) |
Apr 08, 2022 | 24.14 | 24.21 | 24.11 | 24.11 | 12,718 | -0.13(-0.53%) |
Apr 07, 2022 | 24.32 | 24.32 | 24.22 | 24.24 | 39,278 | -0.04(-0.17%) |
Apr 06, 2022 | 24.33 | 24.41 | 24.23 | 24.29 | 15,854 | -0.16(-0.63%) |
Apr 05, 2022 | 24.75 | 24.75 | 24.44 | 24.44 | 11,023 | -0.29(-1.19%) |
Apr 04, 2022 | 24.60 | 24.73 | 24.59 | 24.73 | 7,129 | +0.15(+0.62%) |
Apr 01, 2022 | 24.50 | 24.58 | 24.46 | 24.58 | 8,542 | -0.13(-0.53%) |
Mar 31, 2022 | 24.85 | 24.85 | 24.69 | 24.71 | 602,606 | -0.06(-0.26%) |
Mar 30, 2022 | 24.84 | 24.85 | 24.77 | 24.77 | 7,590 | -0.11(-0.42%) |
Mar 29, 2022 | 24.70 | 24.88 | 24.70 | 24.88 | 7,560 | +0.28(+1.14%) |
Mar 28, 2022 | 24.43 | 24.60 | 24.43 | 24.60 | 19,537 | +0.14(+0.58%) |
Mar 25, 2022 | 24.60 | 24.60 | 24.43 | 24.46 | 44,834 | -0.14(-0.55%) |
Mar 24, 2022 | 24.55 | 24.59 | 24.52 | 24.59 | 61,114 | +0.04(+0.15%) |
Mar 23, 2022 | 24.65 | 24.65 | 24.56 | 24.56 | 15,717 | -0.10(-0.41%) |
Mar 22, 2022 | 24.54 | 24.66 | 24.50 | 24.66 | 77,401 | +0.12(+0.48%) |
Mar 21, 2022 | 24.78 | 24.78 | 24.45 | 24.54 | 13,848 | -0.23(-0.95%) |
Mar 18, 2022 | 24.66 | 24.77 | 24.61 | 24.77 | 1,830,048 | +0.07(+0.30%) |
Mar 17, 2022 | 24.61 | 24.70 | 24.61 | 24.70 | 5,941 | +0.10(+0.41%) |
Mar 16, 2022 | 24.38 | 24.60 | 24.28 | 24.60 | 160,693 | +0.33(+1.36%) |
Mar 15, 2022 | 24.13 | 24.37 | 24.13 | 24.27 | 28,365 | +0.15(+0.62%) |
Mar 14, 2022 | 24.37 | 24.37 | 24.07 | 24.12 | 41,229 | -0.27(-1.11%) |
Mar 11, 2022 | 24.60 | 24.61 | 24.39 | 24.39 | 15,330 | -0.19(-0.77%) |
Mar 10, 2022 | 24.65 | 24.66 | 24.55 | 24.58 | 54,580 | -0.20(-0.81%) |
Mar 09, 2022 | 24.73 | 24.79 | 24.69 | 24.78 | 23,570 | +0.19(+0.77%) |
Mar 08, 2022 | 24.69 | 24.74 | 24.59 | 24.59 | 43,884 | -0.05(-0.22%) |
Mar 07, 2022 | 24.83 | 24.83 | 24.64 | 24.64 | 7,758 | -0.24(-0.97%) |
Mar 04, 2022 | 25.01 | 25.01 | 24.89 | 24.89 | 10,475 | -0.16(-0.65%) |
Mar 03, 2022 | 25.14 | 25.15 | 25.04 | 25.05 | 9,158 | -0.04(-0.16%) |
Mar 02, 2022 | 24.98 | 25.09 | 24.95 | 25.09 | 14,178 | +0.11(+0.43%) |
Mar 01, 2022 | 25.11 | 25.14 | 24.98 | 24.98 | 10,756 | -0.17(-0.67%) |
Feb 28, 2022 | 25.09 | 25.28 | 25.09 | 25.15 | 31,214 | -0.07(-0.29%) |
Feb 25, 2022 | 25.13 | 25.22 | 25.18 | 25.22 | 12,280 | +0.17(+0.66%) |
Feb 24, 2022 | 24.77 | 25.06 | 24.74 | 25.06 | 9,621 | +0.11(+0.45%) |
Feb 23, 2022 | 24.98 | 25.01 | 24.94 | 24.95 | 27,434 | +0.04(+0.14%) |
Feb 22, 2022 | 24.99 | 25.02 | 24.88 | 24.91 | 17,397 | -0.10(-0.38%) |
Feb 18, 2022 | 25.00 | 0 | +0.05(+0.20%) | |||
Feb 17, 2022 | 24.97 | 25.04 | 24.95 | 24.95 | 35,281 | -0.11(-0.46%) |
Feb 16, 2022 | 24.93 | 25.07 | 24.88 | 25.07 | 30,664 | +0.10(+0.40%) |
Feb 15, 2022 | 24.94 | 25.01 | 24.93 | 24.97 | 6,195 | +0.02(+0.08%) |
Feb 14, 2022 | 24.97 | 24.98 | 24.83 | 24.95 | 17,648 | -0.00(-0.02%) |
Feb 11, 2022 | 25.15 | 25.16 | 24.95 | 24.95 | 16,157 | -0.16(-0.62%) |
Feb 10, 2022 | 25.30 | 25.34 | 25.09 | 25.11 | 20,690 | -0.28(-1.10%) |
Feb 09, 2022 | 25.37 | 25.45 | 25.37 | 25.39 | 14,630 | +0.11(+0.42%) |
Feb 08, 2022 | 25.33 | 25.36 | 25.29 | 25.29 | 10,076 | -0.00(-0.01%) |
Feb 07, 2022 | 25.31 | 25.32 | 25.22 | 25.29 | 11,298 | -0.04(-0.15%) |
Feb 04, 2022 | 25.32 | 25.36 | 25.18 | 25.32 | 8,245 | -0.08(-0.33%) |
Feb 03, 2022 | 25.45 | 25.51 | 25.40 | 25.41 | 20,472 | -0.26(-1.00%) |
Feb 02, 2022 | 25.59 | 25.69 | 25.57 | 25.66 | 27,059 | +0.06(+0.22%) |