Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.50 | 20.54 | 20.37 | 20.39 | 110,838 | -0.22(-1.07%) |
Apr 28, 2022 | 20.56 | 20.62 | 20.50 | 20.61 | 134,412 | +0.08(+0.39%) |
Apr 27, 2022 | 20.62 | 20.65 | 20.50 | 20.53 | 210,173 | -0.08(-0.39%) |
Apr 26, 2022 | 20.69 | 20.69 | 20.59 | 20.61 | 209,132 | -0.09(-0.43%) |
Apr 25, 2022 | 20.58 | 20.70 | 20.57 | 20.70 | 181,540 | +0.12(+0.60%) |
Apr 22, 2022 | 20.66 | 20.66 | 20.54 | 20.57 | 185,654 | -0.09(-0.43%) |
Apr 21, 2022 | 20.82 | 20.82 | 20.66 | 20.66 | 290,058 | -0.11(-0.51%) |
Apr 20, 2022 | 20.77 | 20.80 | 20.73 | 20.77 | 212,227 | +0.04(+0.21%) |
Apr 19, 2022 | 20.72 | 20.74 | 20.68 | 20.73 | 234,496 | -0.02(-0.09%) |
Apr 18, 2022 | 20.74 | 20.76 | 20.71 | 20.74 | 225,793 | -0.01(-0.03%) |
Apr 14, 2022 | 20.85 | 20.86 | 20.71 | 20.75 | 231,469 | -0.09(-0.42%) |
Apr 13, 2022 | 20.72 | 20.84 | 20.72 | 20.84 | 462,742 | +0.09(+0.43%) |
Apr 12, 2022 | 20.73 | 20.79 | 20.61 | 20.75 | 178,405 | +0.11(+0.56%) |
Apr 11, 2022 | 20.68 | 20.68 | 20.60 | 20.64 | 265,382 | -0.10(-0.47%) |
Apr 08, 2022 | 20.74 | 20.81 | 20.70 | 20.73 | 161,119 | -0.06(-0.30%) |
Apr 07, 2022 | 20.80 | 20.84 | 20.78 | 20.79 | 411,621 | +0.00(+0.00%) |
Apr 06, 2022 | 20.85 | 20.89 | 20.79 | 20.79 | 244,659 | -0.15(-0.72%) |
Apr 05, 2022 | 21.11 | 21.11 | 20.94 | 20.94 | 327,019 | -0.18(-0.84%) |
Apr 04, 2022 | 21.04 | 21.13 | 21.02 | 21.12 | 275,484 | +0.10(+0.46%) |
Apr 01, 2022 | 21.01 | 21.03 | 20.95 | 21.02 | 279,037 | -0.01(-0.04%) |
Mar 31, 2022 | 21.08 | 21.09 | 21.01 | 21.03 | 284,803 | -0.04(-0.17%) |
Mar 30, 2022 | 21.10 | 21.10 | 21.04 | 21.07 | 226,109 | -0.04(-0.21%) |
Mar 29, 2022 | 21.02 | 21.15 | 21.00 | 21.11 | 332,992 | +0.14(+0.67%) |
Mar 28, 2022 | 20.87 | 20.97 | 20.86 | 20.97 | 212,391 | +0.10(+0.47%) |
Mar 25, 2022 | 20.97 | 20.98 | 20.84 | 20.87 | 174,731 | -0.09(-0.42%) |
Mar 24, 2022 | 21.00 | 21.00 | 20.91 | 20.96 | 952,768 | +0.00(+0.00%) |
Mar 23, 2022 | 21.01 | 21.01 | 20.94 | 20.96 | 437,150 | -0.07(-0.34%) |
Mar 22, 2022 | 20.94 | 21.04 | 20.93 | 21.03 | 239,396 | +0.08(+0.38%) |
Mar 21, 2022 | 21.08 | 21.08 | 20.93 | 20.95 | 1,497,958 | -0.16(-0.74%) |
Mar 18, 2022 | 21.05 | 21.13 | 21.02 | 21.11 | 336,384 | +0.08(+0.40%) |
Mar 17, 2022 | 20.95 | 21.07 | 20.95 | 21.03 | 204,792 | +0.08(+0.38%) |
Mar 16, 2022 | 20.79 | 20.98 | 20.74 | 20.95 | 401,509 | +0.21(+0.99%) |
Mar 15, 2022 | 20.58 | 20.77 | 20.58 | 20.74 | 175,045 | +0.14(+0.68%) |
Mar 14, 2022 | 20.72 | 20.76 | 20.58 | 20.60 | 275,930 | -0.20(-0.97%) |
Mar 11, 2022 | 20.93 | 20.94 | 20.78 | 20.80 | 396,580 | -0.11(-0.55%) |
Mar 10, 2022 | 21.00 | 21.00 | 20.87 | 20.92 | 281,690 | -0.12(-0.59%) |
Mar 09, 2022 | 20.97 | 21.04 | 20.96 | 21.04 | 253,876 | +0.13(+0.63%) |
Mar 08, 2022 | 20.97 | 21.00 | 20.89 | 20.91 | 375,213 | -0.04(-0.21%) |
Mar 07, 2022 | 21.07 | 21.08 | 20.94 | 20.95 | 189,596 | -0.16(-0.75%) |
Mar 04, 2022 | 21.17 | 21.17 | 21.08 | 21.11 | 172,711 | -0.09(-0.42%) |
Mar 03, 2022 | 21.25 | 21.29 | 21.13 | 21.20 | 267,946 | -0.04(-0.21%) |
Mar 02, 2022 | 21.19 | 21.24 | 21.16 | 21.24 | 289,602 | +0.05(+0.25%) |
Mar 01, 2022 | 21.23 | 21.29 | 21.16 | 21.19 | 136,658 | -0.06(-0.29%) |
Feb 28, 2022 | 21.17 | 21.28 | 21.17 | 21.25 | 174,166 | +0.00(+0.00%) |
Feb 25, 2022 | 21.16 | 21.27 | 21.21 | 21.25 | 246,630 | +0.07(+0.33%) |
Feb 24, 2022 | 20.94 | 21.18 | 20.93 | 21.18 | 289,654 | +0.09(+0.42%) |
Feb 23, 2022 | 21.14 | 21.15 | 21.08 | 21.09 | 207,349 | -0.01(-0.04%) |
Feb 22, 2022 | 21.12 | 21.16 | 21.07 | 21.10 | 208,819 | -0.03(-0.15%) |
Feb 18, 2022 | 21.13 | 0 | +0.03(+0.13%) | |||
Feb 17, 2022 | 21.15 | 21.18 | 21.10 | 21.11 | 137,067 | -0.09(-0.41%) |
Feb 16, 2022 | 21.07 | 21.19 | 21.05 | 21.19 | 278,934 | +0.10(+0.46%) |
Feb 15, 2022 | 21.12 | 21.13 | 21.07 | 21.10 | 134,235 | +0.02(+0.08%) |
Feb 14, 2022 | 21.09 | 21.10 | 21.02 | 21.08 | 157,678 | -0.02(-0.08%) |
Feb 11, 2022 | 21.22 | 21.22 | 21.06 | 21.10 | 196,147 | -0.04(-0.17%) |
Feb 10, 2022 | 21.27 | 21.30 | 21.13 | 21.13 | 200,646 | -0.20(-0.95%) |
Feb 09, 2022 | 21.34 | 21.37 | 21.33 | 21.33 | 587,341 | +0.04(+0.21%) |
Feb 08, 2022 | 21.30 | 21.34 | 21.27 | 21.29 | 278,737 | -0.02(-0.08%) |
Feb 07, 2022 | 21.28 | 21.32 | 21.26 | 21.31 | 193,984 | +0.00(+0.00%) |
Feb 04, 2022 | 21.35 | 21.35 | 21.21 | 21.31 | 328,707 | -0.10(-0.45%) |
Feb 03, 2022 | 21.48 | 21.37 | 21.41 | 229,168 | -0.10(-0.45%) | |
Feb 02, 2022 | 21.50 | 21.50 | 21.44 | 21.50 | 247,160 | +0.02(+0.08%) |