Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.40 | 24.43 | 24.32 | 24.39 | 1,693,137 | -0.05(-0.20%) |
Apr 28, 2022 | 24.43 | 24.44 | 24.38 | 24.44 | 1,369,483 | -0.01(-0.04%) |
Apr 27, 2022 | 24.38 | 24.45 | 24.38 | 24.45 | 1,680,495 | +0.07(+0.29%) |
Apr 26, 2022 | 24.39 | 24.43 | 24.38 | 24.38 | 1,701,261 | +0.00(+0.00%) |
Apr 25, 2022 | 24.38 | 24.41 | 24.37 | 24.38 | 1,998,344 | -0.01(-0.04%) |
Apr 22, 2022 | 24.38 | 24.43 | 24.38 | 24.39 | 1,556,422 | -0.01(-0.04%) |
Apr 21, 2022 | 24.44 | 24.45 | 24.39 | 24.40 | 2,064,430 | +0.00(+0.00%) |
Apr 20, 2022 | 24.44 | 24.45 | 24.40 | 24.40 | 1,498,718 | +0.01(+0.04%) |
Apr 19, 2022 | 24.38 | 24.45 | 24.37 | 24.39 | 2,023,128 | +0.01(+0.04%) |
Apr 18, 2022 | 24.36 | 24.39 | 24.35 | 24.38 | 1,712,277 | +0.03(+0.12%) |
Apr 14, 2022 | 24.38 | 24.40 | 24.35 | 24.35 | 1,789,842 | +0.00(+0.00%) |
Apr 13, 2022 | 24.36 | 24.40 | 24.35 | 24.35 | 1,292,840 | +0.00(+0.00%) |
Apr 12, 2022 | 24.38 | 24.40 | 24.35 | 24.35 | 1,890,781 | +0.00(+0.00%) |
Apr 11, 2022 | 24.35 | 24.39 | 24.35 | 24.35 | 2,497,933 | +0.00(+0.00%) |
Apr 08, 2022 | 24.35 | 24.38 | 24.35 | 24.35 | 1,292,330 | +0.01(+0.04%) |
Apr 07, 2022 | 24.34 | 24.36 | 24.34 | 24.34 | 1,564,686 | -0.02(-0.08%) |
Apr 06, 2022 | 24.33 | 24.37 | 24.33 | 24.36 | 1,551,326 | +0.02(+0.08%) |
Apr 05, 2022 | 24.35 | 24.41 | 24.33 | 24.34 | 2,346,462 | -0.02(-0.08%) |
Apr 04, 2022 | 24.35 | 24.37 | 24.33 | 24.36 | 1,739,230 | +0.01(+0.04%) |
Apr 01, 2022 | 24.33 | 24.36 | 24.32 | 24.35 | 2,353,106 | +0.03(+0.12%) |
Mar 31, 2022 | 24.33 | 24.37 | 24.31 | 24.32 | 2,904,742 | -0.01(-0.04%) |
Mar 30, 2022 | 24.35 | 24.40 | 24.31 | 24.33 | 1,449,878 | -0.04(-0.16%) |
Mar 29, 2022 | 24.33 | 24.44 | 24.32 | 24.37 | 3,415,865 | +0.04(+0.16%) |
Mar 28, 2022 | 24.31 | 24.34 | 24.30 | 24.33 | 2,593,168 | +0.01(+0.04%) |
Mar 25, 2022 | 24.32 | 24.34 | 24.31 | 24.32 | 1,949,064 | -0.01(-0.04%) |
Mar 24, 2022 | 24.31 | 24.34 | 24.29 | 24.33 | 3,064,538 | +0.01(+0.04%) |
Mar 23, 2022 | 24.31 | 24.34 | 24.30 | 24.32 | 2,578,458 | +0.01(+0.04%) |
Mar 22, 2022 | 24.35 | 24.35 | 24.29 | 24.31 | 2,392,366 | -0.04(-0.16%) |
Mar 21, 2022 | 24.32 | 24.37 | 24.27 | 24.35 | 2,231,463 | +0.02(+0.08%) |
Mar 18, 2022 | 24.35 | 24.38 | 24.28 | 24.33 | 3,265,793 | -0.06(-0.25%) |
Mar 17, 2022 | 24.34 | 24.40 | 24.32 | 24.39 | 2,045,328 | +0.01(+0.04%) |
Mar 16, 2022 | 24.27 | 24.39 | 24.24 | 24.38 | 3,121,555 | +0.11(+0.45%) |
Mar 15, 2022 | 24.21 | 24.34 | 24.20 | 24.27 | 3,781,232 | +0.02(+0.08%) |
Mar 14, 2022 | 24.20 | 24.26 | 24.17 | 24.25 | 3,755,793 | +0.02(+0.08%) |
Mar 11, 2022 | 24.22 | 24.28 | 24.20 | 24.23 | 4,969,541 | -0.07(-0.29%) |
Mar 10, 2022 | 24.15 | 24.30 | 24.15 | 24.30 | 6,493,009 | +0.10(+0.41%) |
Mar 09, 2022 | 24.10 | 24.28 | 24.09 | 24.20 | 9,446,764 | +0.10(+0.41%) |
Mar 08, 2022 | 24.10 | 24.18 | 24.04 | 24.10 | 16,821,396 | +0.00(+0.00%) |
Mar 07, 2022 | 24.22 | 24.23 | 24.10 | 24.10 | 27,179,182 | +2.79(+13.09%) |
Mar 04, 2022 | 20.86 | 21.45 | 20.69 | 21.31 | 1,344,097 | +0.27(+1.28%) |
Mar 03, 2022 | 21.39 | 21.46 | 20.85 | 21.04 | 1,719,529 | -0.11(-0.52%) |
Mar 02, 2022 | 22.02 | 22.10 | 21.12 | 21.15 | 2,399,696 | -0.55(-2.53%) |
Mar 01, 2022 | 22.05 | 22.44 | 21.32 | 21.70 | 2,012,693 | -0.38(-1.72%) |
Feb 28, 2022 | 22.03 | 22.26 | 21.68 | 22.08 | 1,915,874 | -0.19(-0.85%) |
Feb 25, 2022 | 21.84 | 22.33 | 21.58 | 22.27 | 1,725,450 | +0.55(+2.53%) |
Feb 24, 2022 | 21.18 | 21.82 | 21.02 | 21.72 | 2,027,420 | +0.29(+1.35%) |
Feb 23, 2022 | 22.27 | 22.44 | 21.32 | 21.43 | 1,721,768 | -0.63(-2.86%) |
Feb 22, 2022 | 22.12 | 22.34 | 21.91 | 22.06 | 2,235,608 | -0.35(-1.56%) |
Feb 18, 2022 | 22.41 | 0 | +0.21(+0.95%) | |||
Feb 17, 2022 | 22.16 | 22.69 | 22.06 | 22.20 | 1,524,325 | -0.04(-0.18%) |
Feb 16, 2022 | 21.86 | 22.44 | 21.67 | 22.24 | 2,164,882 | +0.44(+2.02%) |
Feb 15, 2022 | 22.06 | 22.43 | 21.45 | 21.80 | 4,478,523 | -0.64(-2.85%) |
Feb 14, 2022 | 23.10 | 23.15 | 22.23 | 22.44 | 10,503,455 | +4.04(+21.96%) |
Feb 11, 2022 | 18.75 | 18.99 | 17.94 | 18.40 | 2,333,680 | -0.26(-1.39%) |
Feb 10, 2022 | 16.72 | 18.90 | 16.64 | 18.66 | 4,495,079 | +1.49(+8.68%) |
Feb 09, 2022 | 16.73 | 17.18 | 16.49 | 17.17 | 1,173,303 | +0.59(+3.56%) |
Feb 08, 2022 | 16.02 | 16.89 | 16.00 | 16.58 | 1,292,767 | +0.56(+3.50%) |
Feb 07, 2022 | 14.12 | 16.55 | 14.12 | 16.02 | 2,209,780 | +1.93(+13.70%) |
Feb 04, 2022 | 14.37 | 14.48 | 13.54 | 14.09 | 909,779 | -0.53(-3.63%) |
Feb 03, 2022 | 15.17 | 14.57 | 14.62 | 584,039 | -0.85(-5.49%) | |
Feb 02, 2022 | 15.25 | 15.48 | 14.83 | 15.47 | 1,035,870 | +0.11(+0.72%) |