Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.13 | 21.25 | 20.65 | 20.81 | 39,053 | -0.28(-1.35%) |
Apr 28, 2022 | 21.36 | 21.45 | 20.54 | 21.09 | 56,366 | -0.06(-0.27%) |
Apr 27, 2022 | 21.45 | 22.04 | 21.02 | 21.15 | 34,384 | -0.04(-0.19%) |
Apr 26, 2022 | 22.06 | 22.06 | 21.10 | 21.19 | 55,176 | -0.84(-3.80%) |
Apr 25, 2022 | 21.89 | 22.04 | 21.65 | 22.03 | 41,980 | -0.11(-0.51%) |
Apr 22, 2022 | 22.71 | 22.78 | 22.08 | 22.14 | 35,931 | -0.42(-1.87%) |
Apr 21, 2022 | 23.13 | 23.13 | 22.51 | 22.57 | 36,280 | -0.42(-1.84%) |
Apr 20, 2022 | 23.03 | 23.11 | 22.89 | 22.99 | 63,514 | +0.06(+0.25%) |
Apr 19, 2022 | 22.69 | 23.13 | 22.52 | 22.93 | 102,704 | +0.53(+2.36%) |
Apr 18, 2022 | 22.12 | 22.61 | 22.09 | 22.40 | 88,263 | +0.45(+2.04%) |
Apr 14, 2022 | 21.95 | 21.96 | 21.86 | 21.95 | 21,760 | +0.07(+0.33%) |
Apr 13, 2022 | 21.96 | 21.96 | 21.82 | 21.88 | 48,787 | +0.01(+0.04%) |
Apr 12, 2022 | 21.96 | 22.00 | 21.78 | 21.87 | 25,733 | -0.06(-0.26%) |
Apr 11, 2022 | 21.92 | 22.04 | 21.83 | 21.93 | 35,890 | -0.01(-0.04%) |
Apr 08, 2022 | 22.01 | 22.13 | 21.92 | 21.94 | 26,702 | -0.13(-0.59%) |
Apr 07, 2022 | 22.17 | 22.27 | 21.86 | 22.07 | 47,506 | -0.03(-0.15%) |
Apr 06, 2022 | 22.04 | 22.22 | 22.04 | 22.10 | 37,897 | -0.10(-0.44%) |
Apr 05, 2022 | 22.16 | 22.37 | 22.12 | 22.20 | 21,444 | +0.09(+0.40%) |
Apr 04, 2022 | 22.12 | 22.25 | 22.03 | 22.11 | 21,925 | -0.11(-0.48%) |
Apr 01, 2022 | 22.29 | 22.32 | 22.11 | 22.22 | 27,598 | +0.04(+0.18%) |
Mar 31, 2022 | 22.13 | 22.29 | 22.13 | 22.17 | 23,418 | +0.13(+0.59%) |
Mar 30, 2022 | 22.18 | 22.45 | 22.04 | 22.04 | 31,029 | -0.22(-0.99%) |
Mar 29, 2022 | 22.33 | 22.45 | 22.13 | 22.26 | 33,606 | -0.11(-0.51%) |
Mar 28, 2022 | 22.50 | 22.52 | 22.21 | 22.38 | 34,827 | -0.07(-0.33%) |
Mar 25, 2022 | 22.32 | 22.55 | 22.25 | 22.45 | 33,328 | +0.19(+0.84%) |
Mar 24, 2022 | 22.32 | 22.32 | 22.01 | 22.26 | 29,484 | +0.25(+1.15%) |
Mar 23, 2022 | 22.29 | 22.29 | 21.94 | 22.01 | 33,424 | -0.20(-0.88%) |
Mar 22, 2022 | 22.42 | 22.42 | 22.13 | 22.21 | 26,591 | +0.05(+0.22%) |
Mar 21, 2022 | 22.22 | 22.43 | 22.12 | 22.16 | 27,057 | +0.11(+0.52%) |
Mar 18, 2022 | 21.88 | 22.17 | 21.75 | 22.04 | 31,789 | -0.14(-0.62%) |
Mar 17, 2022 | 21.54 | 22.30 | 21.53 | 22.18 | 43,235 | +0.31(+1.41%) |
Mar 16, 2022 | 22.38 | 22.38 | 21.75 | 21.87 | 46,659 | -0.23(-1.03%) |
Mar 15, 2022 | 22.03 | 22.17 | 22.02 | 22.10 | 17,668 | +0.06(+0.26%) |
Mar 14, 2022 | 22.20 | 22.53 | 22.04 | 22.04 | 37,049 | -0.17(-0.77%) |
Mar 11, 2022 | 22.33 | 22.62 | 22.09 | 22.22 | 45,598 | -0.19(-0.84%) |
Mar 10, 2022 | 22.19 | 22.47 | 21.99 | 22.40 | 48,172 | -0.04(-0.18%) |
Mar 09, 2022 | 22.49 | 22.69 | 21.96 | 22.44 | 45,624 | +0.55(+2.52%) |
Mar 08, 2022 | 22.27 | 22.35 | 21.75 | 21.89 | 58,482 | -0.23(-1.05%) |
Mar 07, 2022 | 22.47 | 22.58 | 21.98 | 22.12 | 46,836 | -0.47(-2.08%) |
Mar 04, 2022 | 22.39 | 22.70 | 22.39 | 22.59 | 37,216 | +0.07(+0.32%) |
Mar 03, 2022 | 22.18 | 22.65 | 22.18 | 22.52 | 43,054 | +0.28(+1.26%) |
Mar 02, 2022 | 21.80 | 22.35 | 21.80 | 22.24 | 40,430 | +0.36(+1.64%) |
Mar 01, 2022 | 21.87 | 21.98 | 21.64 | 21.88 | 35,108 | -0.04(-0.18%) |
Feb 28, 2022 | 21.55 | 21.99 | 21.55 | 21.92 | 53,688 | +0.17(+0.77%) |
Feb 25, 2022 | 21.30 | 21.87 | 21.58 | 21.76 | 21,214 | +0.36(+1.68%) |
Feb 24, 2022 | 21.07 | 21.47 | 20.81 | 21.40 | 88,395 | -0.05(-0.22%) |
Feb 23, 2022 | 21.87 | 21.87 | 21.27 | 21.44 | 33,822 | -0.26(-1.21%) |
Feb 22, 2022 | 21.79 | 22.11 | 21.56 | 21.71 | 51,822 | -0.23(-1.05%) |
Feb 18, 2022 | 21.94 | 0 | +0.06(+0.29%) | |||
Feb 17, 2022 | 21.88 | 21.93 | 21.68 | 21.88 | 39,052 | +0.01(+0.04%) |
Feb 16, 2022 | 21.64 | 21.92 | 21.64 | 21.87 | 18,679 | +0.30(+1.41%) |
Feb 15, 2022 | 21.67 | 21.76 | 21.51 | 21.56 | 17,771 | +0.10(+0.45%) |
Feb 14, 2022 | 21.67 | 21.74 | 21.31 | 21.47 | 39,996 | -0.24(-1.10%) |
Feb 11, 2022 | 21.88 | 22.13 | 21.56 | 21.71 | 37,200 | -0.21(-0.95%) |
Feb 10, 2022 | 21.95 | 22.28 | 21.90 | 21.92 | 24,032 | -0.13(-0.58%) |
Feb 09, 2022 | 22.28 | 22.31 | 21.98 | 22.04 | 32,896 | -0.17(-0.75%) |
Feb 08, 2022 | 22.26 | 22.45 | 21.96 | 22.21 | 36,126 | -0.04(-0.18%) |
Feb 07, 2022 | 22.23 | 22.45 | 22.10 | 22.25 | 39,877 | +0.10(+0.47%) |
Feb 04, 2022 | 22.02 | 22.27 | 21.86 | 22.15 | 24,262 | +0.17(+0.76%) |
Feb 03, 2022 | 21.93 | 22.27 | 21.98 | 29,615 | -0.10(-0.43%) | |
Feb 02, 2022 | 21.99 | 22.11 | 21.76 | 22.08 | 66,590 | +0.05(+0.22%) |