Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.05 | 21.12 | 20.97 | 20.97 | 25,562 | -0.19(-0.90%) |
Apr 28, 2022 | 21.09 | 21.16 | 20.99 | 21.16 | 19,236 | +0.12(+0.56%) |
Apr 27, 2022 | 21.11 | 21.14 | 21.02 | 21.04 | 20,018 | -0.07(-0.32%) |
Apr 26, 2022 | 21.19 | 21.26 | 21.09 | 21.11 | 25,073 | -0.14(-0.67%) |
Apr 25, 2022 | 21.17 | 21.27 | 21.14 | 21.25 | 23,313 | +0.06(+0.29%) |
Apr 22, 2022 | 21.31 | 21.37 | 21.19 | 21.19 | 13,521 | -0.20(-0.95%) |
Apr 21, 2022 | 21.63 | 21.63 | 21.37 | 21.39 | 51,701 | -0.19(-0.87%) |
Apr 20, 2022 | 21.46 | 21.61 | 21.46 | 21.58 | 33,193 | +0.15(+0.71%) |
Apr 19, 2022 | 21.43 | 21.48 | 21.41 | 21.43 | 11,478 | -0.07(-0.33%) |
Apr 18, 2022 | 21.53 | 21.59 | 21.49 | 21.50 | 54,977 | -0.11(-0.51%) |
Apr 14, 2022 | 21.65 | 21.67 | 21.56 | 21.61 | 28,524 | -0.10(-0.46%) |
Apr 13, 2022 | 21.68 | 21.73 | 21.68 | 21.71 | 13,705 | +0.08(+0.39%) |
Apr 12, 2022 | 21.68 | 21.73 | 21.60 | 21.63 | 51,029 | +0.02(+0.11%) |
Apr 11, 2022 | 21.75 | 21.75 | 21.60 | 21.60 | 13,420 | -0.21(-0.96%) |
Apr 08, 2022 | 21.87 | 21.87 | 21.78 | 21.81 | 10,956 | -0.08(-0.37%) |
Apr 07, 2022 | 21.90 | 21.90 | 21.81 | 21.89 | 51,349 | -0.05(-0.24%) |
Apr 06, 2022 | 21.99 | 22.00 | 21.89 | 21.94 | 20,951 | -0.11(-0.48%) |
Apr 05, 2022 | 22.27 | 22.32 | 22.05 | 22.05 | 19,602 | -0.29(-1.32%) |
Apr 04, 2022 | 22.31 | 22.36 | 22.28 | 22.34 | 11,006 | -0.04(-0.16%) |
Apr 01, 2022 | 22.37 | 22.40 | 22.27 | 22.38 | 66,005 | +0.01(+0.04%) |
Mar 31, 2022 | 22.46 | 22.46 | 22.36 | 22.37 | 19,763 | +0.01(+0.05%) |
Mar 30, 2022 | 22.30 | 22.39 | 22.30 | 22.36 | 12,350 | +0.08(+0.36%) |
Mar 29, 2022 | 22.14 | 22.30 | 22.14 | 22.28 | 32,002 | +0.16(+0.74%) |
Mar 28, 2022 | 22.01 | 22.12 | 22.01 | 22.12 | 43,200 | +0.05(+0.21%) |
Mar 25, 2022 | 22.06 | 22.08 | 22.01 | 22.07 | 27,434 | -0.07(-0.29%) |
Mar 24, 2022 | 22.11 | 22.18 | 22.06 | 22.14 | 27,839 | -0.01(-0.05%) |
Mar 23, 2022 | 22.05 | 22.15 | 22.05 | 22.15 | 23,314 | +0.06(+0.27%) |
Mar 22, 2022 | 22.12 | 22.12 | 22.08 | 22.09 | 10,875 | -0.02(-0.10%) |
Mar 21, 2022 | 22.30 | 22.30 | 22.08 | 22.11 | 58,699 | -0.23(-1.02%) |
Mar 18, 2022 | 22.20 | 22.35 | 22.20 | 22.34 | 9,436 | +0.18(+0.79%) |
Mar 17, 2022 | 22.07 | 22.21 | 22.07 | 22.16 | 26,425 | +0.04(+0.18%) |
Mar 16, 2022 | 22.03 | 22.12 | 21.87 | 22.12 | 30,840 | +0.27(+1.24%) |
Mar 15, 2022 | 21.82 | 21.88 | 21.82 | 21.85 | 27,842 | +0.09(+0.41%) |
Mar 14, 2022 | 22.04 | 22.04 | 21.75 | 21.76 | 38,413 | -0.30(-1.36%) |
Mar 11, 2022 | 22.29 | 22.29 | 22.06 | 22.06 | 42,821 | -0.12(-0.52%) |
Mar 10, 2022 | 22.17 | 22.18 | 22.11 | 22.18 | 6,726 | -0.14(-0.61%) |
Mar 09, 2022 | 22.36 | 22.36 | 22.28 | 22.31 | 11,212 | +0.13(+0.59%) |
Mar 08, 2022 | 22.15 | 22.28 | 22.15 | 22.18 | 13,847 | -0.03(-0.13%) |
Mar 07, 2022 | 22.31 | 22.35 | 22.19 | 22.21 | 85,214 | -0.25(-1.13%) |
Mar 04, 2022 | 22.44 | 22.50 | 22.44 | 22.46 | 26,398 | -0.03(-0.12%) |
Mar 03, 2022 | 22.57 | 22.57 | 22.47 | 22.49 | 21,386 | -0.02(-0.09%) |
Mar 02, 2022 | 22.59 | 22.61 | 22.50 | 22.51 | 37,992 | -0.11(-0.51%) |
Mar 01, 2022 | 22.75 | 22.84 | 22.60 | 22.62 | 88,278 | -0.16(-0.68%) |
Feb 28, 2022 | 22.69 | 22.81 | 22.69 | 22.78 | 18,912 | -0.13(-0.57%) |
Feb 25, 2022 | 22.86 | 22.93 | 22.87 | 22.91 | 31,131 | +0.24(+1.04%) |
Feb 24, 2022 | 22.51 | 22.69 | 22.49 | 22.67 | 83,428 | -0.18(-0.78%) |
Feb 23, 2022 | 22.95 | 22.98 | 22.84 | 22.85 | 26,710 | -0.15(-0.66%) |
Feb 22, 2022 | 22.96 | 23.04 | 22.96 | 23.00 | 21,862 | -0.13(-0.56%) |
Feb 18, 2022 | 23.14 | 0 | +0.03(+0.13%) | |||
Feb 17, 2022 | 23.20 | 23.20 | 23.09 | 23.11 | 13,753 | -0.07(-0.32%) |
Feb 16, 2022 | 23.06 | 23.18 | 23.05 | 23.18 | 22,847 | +0.12(+0.54%) |
Feb 15, 2022 | 23.05 | 23.08 | 23.03 | 23.05 | 12,839 | +0.05(+0.20%) |
Feb 14, 2022 | 23.03 | 23.05 | 22.96 | 23.01 | 34,168 | -0.12(-0.53%) |
Feb 11, 2022 | 23.16 | 23.21 | 23.11 | 23.13 | 25,515 | -0.03(-0.14%) |
Feb 10, 2022 | 23.34 | 23.37 | 23.15 | 23.16 | 15,294 | -0.22(-0.95%) |
Feb 09, 2022 | 23.34 | 23.43 | 23.34 | 23.39 | 44,726 | +0.09(+0.37%) |
Feb 08, 2022 | 23.30 | 23.30 | 23.23 | 23.30 | 26,859 | -0.02(-0.09%) |
Feb 07, 2022 | 23.23 | 23.34 | 23.23 | 23.32 | 32,375 | +0.05(+0.23%) |
Feb 04, 2022 | 23.25 | 23.31 | 23.23 | 23.27 | 10,623 | -0.14(-0.61%) |
Feb 03, 2022 | 23.38 | 23.45 | 23.41 | 18,004 | -0.12(-0.53%) | |
Feb 02, 2022 | 23.56 | 23.57 | 23.52 | 23.53 | 28,246 | +0.01(+0.04%) |