Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.94 | 19.94 | 19.77 | 19.77 | 10,248 | -0.18(-0.88%) |
Apr 28, 2022 | 19.92 | 19.94 | 19.92 | 19.94 | 4,112 | +0.24(+1.24%) |
Apr 27, 2022 | 19.67 | 19.70 | 19.70 | 5,099 | +0.16(+0.83%) | |
Apr 26, 2022 | 19.68 | 19.68 | 19.54 | 19.54 | 280 | -0.36(-1.79%) |
Apr 25, 2022 | 19.89 | 19.89 | 19.89 | 19.89 | 3,822 | -0.23(-1.13%) |
Apr 22, 2022 | 20.26 | 20.26 | 20.09 | 20.12 | 33,460 | -0.10(-0.52%) |
Apr 21, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 3 | -0.28(-1.36%) |
Apr 20, 2022 | 20.52 | 20.53 | 20.50 | 20.50 | 451 | -0.07(-0.34%) |
Apr 19, 2022 | 20.51 | 20.57 | 20.50 | 20.57 | 2,844 | -0.03(-0.17%) |
Apr 18, 2022 | 20.64 | 20.64 | 20.58 | 20.61 | 3,726 | -0.05(-0.26%) |
Apr 14, 2022 | 20.74 | 20.74 | 20.66 | 20.66 | 184 | -0.21(-1.01%) |
Apr 13, 2022 | 20.86 | 20.94 | 20.86 | 20.87 | 3,199 | +0.23(+1.12%) |
Apr 12, 2022 | 20.64 | 20.64 | 20.64 | 20.64 | 96 | -0.15(-0.72%) |
Apr 11, 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 1 | -0.15(-0.71%) |
Apr 08, 2022 | 21.02 | 21.09 | 20.94 | 20.94 | 5,235 | +0.05(+0.23%) |
Apr 07, 2022 | 20.86 | 20.93 | 20.86 | 20.89 | 520 | -0.12(-0.57%) |
Apr 06, 2022 | 20.99 | 21.01 | 20.94 | 21.01 | 6,285 | -0.27(-1.29%) |
Apr 05, 2022 | 21.18 | 21.29 | 21.14 | 21.29 | 55,980 | -0.21(-0.96%) |
Apr 04, 2022 | 21.44 | 21.54 | 21.44 | 21.49 | 4,102 | +0.27(+1.27%) |
Apr 01, 2022 | 21.24 | 21.24 | 21.17 | 21.22 | 1,911 | +0.32(+1.53%) |
Mar 31, 2022 | 21.16 | 21.16 | 20.90 | 20.90 | 1,200 | -0.18(-0.87%) |
Mar 30, 2022 | 21.12 | 21.26 | 21.09 | 21.09 | 3,470 | -0.12(-0.54%) |
Mar 29, 2022 | 21.20 | 21.20 | 21.05 | 21.20 | 3,159 | +0.24(+1.16%) |
Mar 28, 2022 | 20.90 | 20.96 | 20.86 | 20.96 | 16,504 | +0.09(+0.43%) |
Mar 25, 2022 | 20.80 | 20.88 | 20.79 | 20.87 | 11,704 | -0.06(-0.31%) |
Mar 24, 2022 | 20.77 | 20.96 | 20.77 | 20.93 | 26,002 | +0.20(+0.99%) |
Mar 23, 2022 | 20.66 | 20.89 | 20.66 | 20.73 | 7,080 | -0.21(-1.02%) |
Mar 22, 2022 | 20.88 | 20.94 | 20.86 | 20.94 | 2,205 | +0.23(+1.10%) |
Mar 21, 2022 | 20.62 | 20.71 | 20.59 | 20.71 | 26,592 | -0.26(-1.24%) |
Mar 18, 2022 | 20.67 | 20.98 | 20.67 | 20.98 | 224,744 | +0.19(+0.93%) |
Mar 17, 2022 | 20.59 | 20.78 | 20.47 | 20.78 | 2,803 | -0.06(-0.30%) |
Mar 16, 2022 | 20.34 | 20.84 | 20.34 | 20.84 | 759 | +0.97(+4.89%) |
Mar 15, 2022 | 19.72 | 19.87 | 19.72 | 19.87 | 21,857 | +0.13(+0.68%) |
Mar 14, 2022 | 19.91 | 19.91 | 19.74 | 19.74 | 1,427 | -0.22(-1.13%) |
Mar 11, 2022 | 20.03 | 20.03 | 19.94 | 19.96 | 820 | -0.25(-1.25%) |
Mar 10, 2022 | 20.19 | 20.22 | 20.19 | 20.22 | 1,106 | -0.24(-1.18%) |
Mar 09, 2022 | 20.43 | 20.46 | 20.43 | 20.46 | 868 | +0.43(+2.12%) |
Mar 08, 2022 | 19.93 | 20.11 | 19.86 | 20.03 | 2,677 | +0.07(+0.36%) |
Mar 07, 2022 | 20.25 | 20.25 | 19.96 | 19.96 | 23,632 | -0.62(-3.03%) |
Mar 04, 2022 | 20.63 | 20.63 | 20.58 | 20.58 | 417 | -0.32(-1.53%) |
Mar 03, 2022 | 21.30 | 21.30 | 20.90 | 20.90 | 3,591 | -0.25(-1.17%) |
Mar 02, 2022 | 21.03 | 21.15 | 21.03 | 21.15 | 3,112 | +0.19(+0.89%) |
Mar 01, 2022 | 21.15 | 21.15 | 20.88 | 20.96 | 5,695 | -0.25(-1.17%) |
Feb 28, 2022 | 21.14 | 21.24 | 21.00 | 21.21 | 7,994 | -0.28(-1.30%) |
Feb 25, 2022 | 21.49 | 21.49 | 21.49 | 21.49 | 122 | +0.38(+1.81%) |
Feb 24, 2022 | 20.73 | 21.16 | 20.73 | 21.11 | 2,086 | -0.44(-2.05%) |
Feb 23, 2022 | 21.67 | 21.73 | 21.55 | 21.55 | 6,486 | -0.20(-0.92%) |
Feb 22, 2022 | 21.76 | 21.79 | 21.60 | 21.75 | 30,585 | -0.11(-0.52%) |
Feb 18, 2022 | 21.87 | 0 | -0.13(-0.59%) | |||
Feb 17, 2022 | 22.07 | 22.07 | 21.85 | 22.00 | 198,689 | -0.14(-0.64%) |
Feb 16, 2022 | 21.93 | 22.14 | 21.93 | 22.14 | 4,148 | +0.23(+1.05%) |
Feb 15, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | +0.24(+1.10%) |
Feb 14, 2022 | 21.59 | 21.68 | 21.59 | 21.67 | 2,276 | -0.12(-0.54%) |
Feb 11, 2022 | 21.79 | 21.79 | 21.79 | 21.79 | 111 | -0.18(-0.82%) |
Feb 10, 2022 | 22.06 | 22.06 | 21.97 | 21.97 | 900 | -0.15(-0.67%) |
Feb 09, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 20,155 | +0.25(+1.13%) |
Feb 08, 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 15 | +0.27(+1.24%) |
Feb 07, 2022 | 21.66 | 21.66 | 21.60 | 21.60 | 246 | +0.06(+0.26%) |
Feb 04, 2022 | 21.48 | 21.54 | 21.48 | 21.54 | 195 | -0.01(-0.03%) |
Feb 03, 2022 | 21.54 | 21.57 | 21.52 | 21.55 | 3,437 | -0.21(-0.97%) |
Feb 02, 2022 | 21.71 | 21.79 | 21.71 | 21.76 | 2,664 | +0.02(+0.11%) |