Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.65 | 21.72 | 21.62 | 21.63 | 102,104 | -0.19(-0.88%) |
Apr 28, 2022 | 21.80 | 21.84 | 21.78 | 21.82 | 93,941 | -0.02(-0.10%) |
Apr 27, 2022 | 21.97 | 21.97 | 21.82 | 21.84 | 103,377 | -0.11(-0.49%) |
Apr 26, 2022 | 21.97 | 21.98 | 21.90 | 21.95 | 105,220 | +0.08(+0.37%) |
Apr 25, 2022 | 21.86 | 21.92 | 21.84 | 21.87 | 52,050 | +0.12(+0.56%) |
Apr 22, 2022 | 21.78 | 21.82 | 21.73 | 21.75 | 48,121 | -0.09(-0.39%) |
Apr 21, 2022 | 21.89 | 21.89 | 21.73 | 21.83 | 97,551 | -0.11(-0.49%) |
Apr 20, 2022 | 21.85 | 21.94 | 21.83 | 21.94 | 118,940 | +0.16(+0.74%) |
Apr 19, 2022 | 21.81 | 21.84 | 21.75 | 21.78 | 55,636 | -0.09(-0.42%) |
Apr 18, 2022 | 21.96 | 21.96 | 21.87 | 21.87 | 40,778 | -0.08(-0.36%) |
Apr 14, 2022 | 22.04 | 22.04 | 21.95 | 21.95 | 46,325 | -0.14(-0.65%) |
Apr 13, 2022 | 22.11 | 22.15 | 22.07 | 22.09 | 546,340 | +0.03(+0.12%) |
Apr 12, 2022 | 22.12 | 22.13 | 22.06 | 22.07 | 50,944 | +0.05(+0.25%) |
Apr 11, 2022 | 22.07 | 22.07 | 21.99 | 22.01 | 63,547 | -0.15(-0.69%) |
Apr 08, 2022 | 22.18 | 22.19 | 22.14 | 22.16 | 83,488 | -0.09(-0.38%) |
Apr 07, 2022 | 22.36 | 22.36 | 22.23 | 22.25 | 35,715 | -0.08(-0.36%) |
Apr 06, 2022 | 22.38 | 22.39 | 22.30 | 22.33 | 112,151 | -0.15(-0.67%) |
Apr 05, 2022 | 22.70 | 22.70 | 22.46 | 22.48 | 94,331 | -0.18(-0.79%) |
Apr 04, 2022 | 22.72 | 22.72 | 22.61 | 22.66 | 81,180 | -0.03(-0.11%) |
Apr 01, 2022 | 22.58 | 22.71 | 22.56 | 22.68 | 53,543 | +0.00(+0.01%) |
Mar 31, 2022 | 22.69 | 22.78 | 22.66 | 22.68 | 108,128 | -0.03(-0.12%) |
Mar 30, 2022 | 22.60 | 22.73 | 22.58 | 22.71 | 77,285 | +0.06(+0.26%) |
Mar 29, 2022 | 22.58 | 22.68 | 22.57 | 22.65 | 165,773 | +0.11(+0.50%) |
Mar 28, 2022 | 22.51 | 22.58 | 22.47 | 22.54 | 89,802 | +0.03(+0.16%) |
Mar 25, 2022 | 22.58 | 22.64 | 22.46 | 22.50 | 123,397 | -0.14(-0.61%) |
Mar 24, 2022 | 22.58 | 22.69 | 22.54 | 22.64 | 87,683 | -0.00(-0.01%) |
Mar 23, 2022 | 22.57 | 22.65 | 22.55 | 22.64 | 36,759 | +0.10(+0.46%) |
Mar 22, 2022 | 22.57 | 22.59 | 22.53 | 22.54 | 104,103 | -0.10(-0.44%) |
Mar 21, 2022 | 22.69 | 22.71 | 22.60 | 22.64 | 61,886 | -0.17(-0.75%) |
Mar 18, 2022 | 22.77 | 22.82 | 22.75 | 22.81 | 49,440 | +0.02(+0.10%) |
Mar 17, 2022 | 22.78 | 22.82 | 22.77 | 22.79 | 347,964 | +0.07(+0.29%) |
Mar 16, 2022 | 22.70 | 22.76 | 22.63 | 22.72 | 48,105 | +0.22(+0.98%) |
Mar 15, 2022 | 22.54 | 22.56 | 22.47 | 22.50 | 49,879 | +0.01(+0.06%) |
Mar 14, 2022 | 22.56 | 22.97 | 22.49 | 22.49 | 472,211 | -0.18(-0.81%) |
Mar 11, 2022 | 22.64 | 22.70 | 22.62 | 22.67 | 856,822 | +0.06(+0.26%) |
Mar 10, 2022 | 22.63 | 22.66 | 22.60 | 22.61 | 64,506 | -0.10(-0.46%) |
Mar 09, 2022 | 22.72 | 22.74 | 22.68 | 22.72 | 64,772 | -0.02(-0.10%) |
Mar 08, 2022 | 22.77 | 22.77 | 22.71 | 22.74 | 28,666 | -0.10(-0.45%) |
Mar 07, 2022 | 22.85 | 22.87 | 22.83 | 22.84 | 27,767 | -0.05(-0.22%) |
Mar 04, 2022 | 23.02 | 23.05 | 22.87 | 22.89 | 408,660 | -0.04(-0.17%) |
Mar 03, 2022 | 22.96 | 22.97 | 22.93 | 22.93 | 92,033 | +0.00(+0.02%) |
Mar 02, 2022 | 23.07 | 23.07 | 22.93 | 22.93 | 9,371 | -0.18(-0.77%) |
Mar 01, 2022 | 23.15 | 23.16 | 23.10 | 23.11 | 20,430 | +0.12(+0.50%) |
Feb 28, 2022 | 22.91 | 23.00 | 22.88 | 22.99 | 38,912 | +0.19(+0.85%) |
Feb 25, 2022 | 22.78 | 22.83 | 22.75 | 22.80 | 84,685 | +0.01(+0.06%) |