Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.62 | 20.82 | 20.35 | 20.52 | 19,784 | -0.47(-2.24%) |
Apr 28, 2022 | 20.83 | 20.99 | 20.56 | 20.99 | 8,154 | +0.11(+0.52%) |
Apr 27, 2022 | 20.79 | 20.94 | 20.78 | 20.88 | 2,866 | -0.03(-0.13%) |
Apr 26, 2022 | 21.25 | 21.25 | 20.78 | 20.91 | 12,399 | -0.24(-1.15%) |
Apr 25, 2022 | 21.53 | 21.53 | 21.08 | 21.16 | 7,068 | -0.30(-1.39%) |
Apr 22, 2022 | 21.51 | 21.51 | 21.23 | 21.45 | 4,966 | -0.09(-0.42%) |
Apr 21, 2022 | 21.39 | 21.64 | 21.35 | 21.54 | 7,977 | -0.04(-0.17%) |
Apr 20, 2022 | 21.45 | 21.63 | 21.40 | 21.58 | 17,635 | +0.23(+1.10%) |
Apr 19, 2022 | 21.29 | 21.35 | 21.29 | 21.35 | 914 | +0.09(+0.43%) |
Apr 18, 2022 | 21.22 | 21.36 | 21.19 | 21.25 | 5,165 | +0.13(+0.60%) |
Apr 14, 2022 | 21.35 | 21.35 | 20.89 | 21.13 | 17,431 | -0.31(-1.43%) |
Apr 13, 2022 | 21.27 | 21.52 | 21.27 | 21.44 | 10,732 | +0.28(+1.32%) |
Apr 12, 2022 | 21.14 | 21.44 | 21.14 | 21.16 | 16,375 | +0.07(+0.34%) |
Apr 11, 2022 | 21.01 | 21.08 | 20.97 | 21.08 | 10,792 | +0.19(+0.91%) |
Apr 08, 2022 | 20.97 | 21.03 | 20.89 | 20.89 | 9,434 | -0.16(-0.77%) |
Apr 07, 2022 | 21.25 | 21.38 | 21.01 | 21.06 | 25,184 | -0.32(-1.48%) |
Apr 06, 2022 | 21.59 | 21.62 | 21.30 | 21.37 | 39,247 | -0.12(-0.55%) |
Apr 05, 2022 | 21.47 | 21.65 | 21.46 | 21.49 | 25,653 | +0.01(+0.04%) |
Apr 04, 2022 | 21.69 | 21.69 | 21.48 | 21.48 | 14,019 | -0.21(-0.96%) |
Apr 01, 2022 | 21.69 | 21.89 | 21.64 | 21.69 | 23,762 | +0.00(+0.00%) |
Mar 31, 2022 | 21.78 | 22.03 | 21.63 | 21.69 | 64,492 | -0.09(-0.41%) |
Mar 30, 2022 | 21.96 | 21.96 | 21.57 | 21.78 | 24,145 | -0.21(-0.95%) |
Mar 29, 2022 | 21.69 | 22.09 | 21.65 | 21.99 | 46,129 | +0.36(+1.67%) |
Mar 28, 2022 | 22.00 | 22.08 | 21.39 | 21.63 | 44,951 | -0.52(-2.37%) |
Mar 25, 2022 | 22.18 | 22.35 | 22.10 | 22.15 | 13,234 | -0.03(-0.12%) |
Mar 24, 2022 | 22.23 | 22.29 | 22.11 | 22.18 | 4,936 | -0.02(-0.08%) |
Mar 23, 2022 | 22.32 | 22.32 | 22.19 | 22.19 | 10,162 | -0.17(-0.77%) |
Mar 22, 2022 | 22.24 | 22.52 | 22.24 | 22.37 | 11,155 | +0.05(+0.24%) |
Mar 21, 2022 | 22.32 | 22.40 | 22.19 | 22.31 | 28,085 | +0.12(+0.53%) |
Mar 18, 2022 | 22.38 | 22.41 | 22.19 | 22.19 | 18,916 | -0.28(-1.25%) |
Mar 17, 2022 | 22.46 | 22.57 | 22.39 | 22.47 | 6,521 | +0.06(+0.28%) |
Mar 16, 2022 | 22.56 | 22.61 | 22.38 | 22.41 | 9,352 | -0.12(-0.52%) |
Mar 15, 2022 | 22.38 | 22.59 | 22.38 | 22.53 | 4,984 | +0.03(+0.12%) |
Mar 14, 2022 | 22.50 | 22.64 | 22.38 | 22.50 | 7,872 | +0.01(+0.04%) |
Mar 11, 2022 | 22.48 | 22.63 | 22.46 | 22.49 | 16,115 | +0.01(+0.04%) |
Mar 10, 2022 | 22.38 | 22.56 | 22.38 | 22.48 | 6,576 | +0.09(+0.40%) |
Mar 09, 2022 | 22.46 | 22.65 | 22.39 | 22.39 | 12,727 | -0.04(-0.16%) |
Mar 08, 2022 | 22.55 | 22.61 | 22.39 | 22.43 | 51,443 | +0.00(+0.00%) |
Mar 07, 2022 | 22.50 | 22.71 | 22.38 | 22.43 | 9,634 | -0.16(-0.72%) |
Mar 04, 2022 | 22.68 | 22.75 | 22.50 | 22.59 | 19,292 | -0.23(-0.99%) |
Mar 03, 2022 | 22.90 | 22.90 | 22.59 | 22.82 | 11,820 | +0.17(+0.76%) |
Mar 02, 2022 | 22.49 | 22.81 | 22.49 | 22.65 | 4,733 | +0.25(+1.13%) |
Mar 01, 2022 | 22.66 | 22.66 | 22.29 | 22.39 | 38,932 | -0.27(-1.20%) |
Feb 28, 2022 | 22.55 | 23.14 | 22.47 | 22.66 | 19,184 | +0.02(+0.08%) |
Feb 25, 2022 | 22.65 | 22.85 | 22.65 | 22.65 | 10,161 | -0.12(-0.52%) |
Feb 24, 2022 | 22.57 | 22.86 | 22.38 | 22.76 | 20,956 | +0.05(+0.24%) |
Feb 23, 2022 | 22.76 | 23.00 | 22.51 | 22.71 | 9,987 | +0.06(+0.28%) |
Feb 22, 2022 | 22.99 | 22.99 | 22.55 | 22.65 | 9,701 | +0.03(+0.12%) |
Feb 18, 2022 | 22.62 | 0 | +0.07(+0.32%) | |||
Feb 17, 2022 | 22.59 | 22.67 | 22.55 | 22.55 | 11,563 | -0.16(-0.72%) |
Feb 16, 2022 | 22.94 | 22.94 | 22.47 | 22.71 | 2,867 | +0.07(+0.32%) |
Feb 15, 2022 | 22.77 | 22.95 | 22.59 | 22.64 | 21,871 | +0.00(+0.00%) |
Feb 14, 2022 | 22.43 | 22.64 | 22.43 | 22.64 | 5,018 | +0.03(+0.12%) |
Feb 11, 2022 | 22.79 | 22.79 | 22.61 | 22.61 | 1,580 | -0.19(-0.81%) |
Feb 10, 2022 | 22.65 | 22.89 | 22.63 | 22.80 | 1,925 | -0.14(-0.61%) |
Feb 09, 2022 | 22.13 | 22.95 | 22.13 | 22.94 | 6,132 | +0.28(+1.24%) |
Feb 08, 2022 | 22.19 | 22.83 | 22.19 | 22.66 | 10,038 | +0.07(+0.32%) |
Feb 07, 2022 | 22.61 | 22.83 | 22.36 | 22.58 | 25,224 | +0.05(+0.24%) |
Feb 04, 2022 | 22.22 | 22.55 | 22.22 | 22.53 | 10,209 | +0.24(+1.08%) |
Feb 03, 2022 | 22.25 | 22.29 | 15,237 | -0.01(-0.04%) | ||
Feb 02, 2022 | 22.15 | 22.34 | 22.06 | 22.30 | 8,381 | -0.05(-0.24%) |