Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.91 | 23.92 | 23.82 | 23.83 | 12,345 | -0.08(-0.35%) |
Apr 28, 2022 | 23.91 | 23.94 | 23.83 | 23.91 | 38,965 | -0.01(-0.04%) |
Apr 27, 2022 | 23.96 | 23.99 | 23.87 | 23.92 | 33,275 | -0.12(-0.51%) |
Apr 26, 2022 | 23.96 | 24.09 | 23.96 | 24.05 | 36,052 | +0.05(+0.20%) |
Apr 25, 2022 | 24.06 | 24.11 | 23.98 | 24.00 | 57,882 | -0.08(-0.31%) |
Apr 22, 2022 | 24.16 | 24.16 | 24.02 | 24.07 | 18,610 | -0.04(-0.16%) |
Apr 21, 2022 | 24.22 | 24.22 | 24.03 | 24.11 | 29,361 | -0.03(-0.12%) |
Apr 20, 2022 | 24.22 | 24.22 | 24.04 | 24.14 | 172,936 | +0.05(+0.20%) |
Apr 19, 2022 | 24.22 | 24.30 | 24.09 | 24.09 | 24,711 | -0.24(-1.01%) |
Apr 18, 2022 | 24.46 | 24.46 | 24.31 | 24.34 | 67,014 | -0.01(-0.04%) |
Apr 14, 2022 | 24.42 | 24.47 | 24.34 | 24.35 | 35,360 | -0.15(-0.62%) |
Apr 13, 2022 | 24.58 | 24.59 | 24.49 | 24.50 | 25,790 | -0.05(-0.19%) |
Apr 12, 2022 | 24.58 | 24.63 | 24.49 | 24.55 | 31,099 | +0.01(+0.04%) |
Apr 11, 2022 | 24.67 | 24.72 | 24.54 | 24.54 | 27,301 | -0.16(-0.65%) |
Apr 08, 2022 | 24.59 | 24.70 | 24.59 | 24.70 | 32,394 | -0.08(-0.34%) |
Apr 07, 2022 | 24.73 | 24.81 | 24.65 | 24.78 | 40,875 | +0.01(+0.03%) |
Apr 06, 2022 | 24.83 | 24.90 | 24.74 | 24.77 | 67,773 | -0.16(-0.63%) |
Apr 05, 2022 | 24.97 | 25.01 | 24.89 | 24.93 | 32,538 | -0.05(-0.19%) |
Apr 04, 2022 | 24.93 | 24.98 | 24.93 | 24.98 | 10,834 | +0.01(+0.04%) |
Apr 01, 2022 | 24.87 | 24.99 | 24.87 | 24.97 | 80,281 | +0.03(+0.13%) |
Mar 31, 2022 | 24.94 | 24.97 | 24.86 | 24.94 | 29,039 | +0.00(+0.00%) |
Mar 30, 2022 | 24.83 | 24.95 | 24.83 | 24.94 | 21,020 | +0.10(+0.42%) |
Mar 29, 2022 | 24.77 | 24.92 | 24.77 | 24.83 | 42,696 | +0.02(+0.08%) |
Mar 28, 2022 | 25.06 | 25.06 | 24.77 | 24.81 | 127,811 | -0.11(-0.45%) |
Mar 25, 2022 | 25.04 | 25.05 | 24.89 | 24.93 | 71,134 | -0.02(-0.08%) |
Mar 24, 2022 | 25.09 | 25.18 | 24.90 | 24.95 | 185,503 | -0.25(-1.01%) |
Mar 23, 2022 | 25.28 | 25.28 | 25.16 | 25.20 | 10,713 | -0.05(-0.19%) |
Mar 22, 2022 | 25.30 | 25.35 | 25.22 | 25.25 | 19,324 | -0.07(-0.26%) |
Mar 21, 2022 | 25.38 | 25.41 | 25.31 | 25.31 | 17,125 | -0.14(-0.55%) |
Mar 18, 2022 | 25.49 | 25.50 | 25.41 | 25.45 | 38,801 | +0.02(+0.07%) |
Mar 17, 2022 | 25.39 | 25.46 | 25.39 | 25.44 | 47,556 | +0.07(+0.26%) |
Mar 16, 2022 | 25.26 | 25.39 | 25.26 | 25.37 | 37,501 | +0.01(+0.04%) |
Mar 15, 2022 | 25.32 | 25.40 | 25.31 | 25.36 | 41,048 | -0.06(-0.22%) |
Mar 14, 2022 | 25.58 | 25.59 | 25.41 | 25.42 | 49,162 | -0.20(-0.77%) |
Mar 11, 2022 | 25.75 | 25.75 | 25.61 | 25.61 | 19,395 | -0.08(-0.33%) |
Mar 10, 2022 | 25.83 | 25.83 | 25.70 | 25.70 | 37,978 | -0.12(-0.47%) |
Mar 09, 2022 | 25.86 | 25.88 | 25.80 | 25.82 | 86,374 | -0.05(-0.18%) |
Mar 08, 2022 | 25.87 | 25.96 | 25.86 | 25.87 | 25,970 | -0.14(-0.54%) |
Mar 07, 2022 | 26.10 | 26.10 | 26.00 | 26.01 | 32,039 | -0.11(-0.43%) |
Mar 04, 2022 | 26.08 | 26.13 | 26.08 | 26.12 | 25,099 | -0.05(-0.17%) |
Mar 03, 2022 | 26.24 | 26.27 | 26.13 | 26.17 | 42,008 | -0.07(-0.27%) |
Mar 02, 2022 | 26.42 | 26.42 | 26.22 | 26.24 | 19,873 | -0.06(-0.25%) |
Mar 01, 2022 | 26.41 | 26.41 | 26.22 | 26.30 | 46,077 | +0.08(+0.29%) |
Feb 28, 2022 | 26.21 | 26.28 | 26.21 | 26.23 | 420,848 | +0.05(+0.18%) |
Feb 25, 2022 | 26.24 | 26.19 | 26.15 | 26.18 | 104,591 | -0.05(-0.20%) |
Feb 24, 2022 | 26.29 | 26.29 | 26.19 | 26.23 | 58,881 | +0.08(+0.31%) |
Feb 23, 2022 | 26.14 | 26.21 | 26.14 | 26.15 | 28,320 | -0.02(-0.07%) |
Feb 22, 2022 | 26.14 | 26.21 | 26.14 | 26.17 | 18,948 | +0.04(+0.14%) |
Feb 18, 2022 | 26.14 | 0 | -0.00(-0.02%) | |||
Feb 17, 2022 | 26.09 | 26.15 | 26.08 | 26.14 | 73,132 | +0.06(+0.21%) |
Feb 16, 2022 | 26.18 | 26.18 | 26.05 | 26.08 | 22,991 | -0.02(-0.09%) |
Feb 15, 2022 | 26.12 | 26.16 | 26.11 | 26.11 | 18,519 | -0.07(-0.25%) |
Feb 14, 2022 | 26.22 | 26.25 | 26.16 | 26.17 | 13,797 | -0.09(-0.34%) |
Feb 11, 2022 | 26.43 | 26.43 | 26.25 | 26.26 | 17,551 | -0.10(-0.39%) |
Feb 10, 2022 | 26.54 | 26.54 | 26.36 | 26.36 | 43,937 | -0.15(-0.57%) |
Feb 09, 2022 | 26.45 | 26.56 | 26.44 | 26.51 | 22,954 | -0.03(-0.12%) |
Feb 08, 2022 | 26.59 | 26.63 | 26.54 | 26.55 | 13,071 | -0.08(-0.30%) |
Feb 07, 2022 | 26.68 | 26.68 | 26.59 | 26.63 | 19,959 | -0.00(-0.02%) |
Feb 04, 2022 | 26.57 | 26.71 | 26.57 | 26.63 | 10,202 | -0.18(-0.67%) |
Feb 03, 2022 | 26.74 | 26.81 | 26.63 | 26.81 | 23,155 | +0.19(+0.71%) |
Feb 02, 2022 | 26.66 | 26.70 | 26.59 | 26.62 | 11,522 | +0.02(+0.09%) |