Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.84 | 21.85 | 21.83 | 21.83 | 825 | -0.06(-0.28%) |
Apr 28, 2022 | 21.88 | 21.90 | 21.86 | 21.89 | 3,074 | -0.02(-0.10%) |
Apr 27, 2022 | 21.91 | 21.91 | 21.89 | 21.91 | 476 | -0.03(-0.15%) |
Apr 26, 2022 | 21.95 | 21.95 | 21.93 | 21.94 | 2,814 | +0.03(+0.15%) |
Apr 25, 2022 | 21.90 | 21.98 | 21.90 | 21.91 | 16,870 | +0.09(+0.43%) |
Apr 22, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 356 | -0.03(-0.15%) |
Apr 21, 2022 | 21.89 | 21.89 | 21.81 | 21.85 | 1,858 | -0.05(-0.22%) |
Apr 20, 2022 | 21.88 | 21.90 | 21.88 | 21.90 | 3,806 | +0.04(+0.16%) |
Apr 19, 2022 | 21.92 | 21.92 | 21.86 | 21.86 | 6,863 | -0.12(-0.55%) |
Apr 18, 2022 | 22.00 | 22.00 | 21.98 | 21.98 | 300 | +0.01(+0.04%) |
Apr 14, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 215 | -0.06(-0.27%) |
Apr 13, 2022 | 22.04 | 22.04 | 22.03 | 22.03 | 2,211 | +0.03(+0.14%) |
Apr 12, 2022 | 22.00 | 22.01 | 22.00 | 22.00 | 1,131 | +0.06(+0.29%) |
Apr 11, 2022 | 21.95 | 21.96 | 21.93 | 21.94 | 1,948 | -0.02(-0.09%) |
Apr 08, 2022 | 21.97 | 21.99 | 21.96 | 21.96 | 2,141 | -0.04(-0.20%) |
Apr 07, 2022 | 22.03 | 22.03 | 22.00 | 22.00 | 16,684 | +0.03(+0.12%) |
Apr 06, 2022 | 21.97 | 21.98 | 21.96 | 21.98 | 1,719 | -0.02(-0.08%) |
Apr 05, 2022 | 22.00 | 22.01 | 21.99 | 22.00 | 1,454 | -0.08(-0.36%) |
Apr 04, 2022 | 22.08 | 22.08 | 22.06 | 22.08 | 1,536 | +0.00(+0.00%) |
Apr 01, 2022 | 22.06 | 22.08 | 22.05 | 22.08 | 1,934 | -0.06(-0.25%) |
Mar 31, 2022 | 22.13 | 22.14 | 22.13 | 22.13 | 338 | +0.02(+0.08%) |
Mar 30, 2022 | 22.10 | 22.11 | 22.10 | 22.11 | 1,198 | +0.03(+0.13%) |
Mar 29, 2022 | 22.07 | 22.09 | 22.07 | 22.09 | 16,445 | +0.05(+0.21%) |
Mar 28, 2022 | 22.03 | 22.04 | 22.03 | 22.04 | 884 | +0.01(+0.04%) |
Mar 25, 2022 | 22.08 | 22.08 | 22.03 | 22.03 | 5,565 | -0.10(-0.46%) |
Mar 24, 2022 | 22.11 | 22.13 | 22.10 | 22.13 | 21,493 | -0.01(-0.04%) |
Mar 23, 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 1,109 | +0.03(+0.13%) |
Mar 22, 2022 | 22.10 | 22.11 | 22.10 | 22.11 | 1,840 | -0.02(-0.08%) |
Mar 21, 2022 | 22.22 | 22.22 | 22.13 | 22.13 | 1,102 | -0.11(-0.48%) |
Mar 18, 2022 | 22.25 | 22.25 | 22.24 | 22.24 | 453 | +0.00(+0.02%) |
Mar 17, 2022 | 22.23 | 22.24 | 22.22 | 22.23 | 8,956 | +0.01(+0.06%) |
Mar 16, 2022 | 22.23 | 22.24 | 22.21 | 22.22 | 1,853 | +0.00(+0.00%) |
Mar 15, 2022 | 22.19 | 22.22 | 22.19 | 22.22 | 839 | +0.03(+0.15%) |
Mar 14, 2022 | 22.18 | 22.19 | 22.18 | 22.19 | 397 | -0.11(-0.51%) |
Mar 11, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 845 | -0.03(-0.12%) |
Mar 10, 2022 | 22.32 | 22.33 | 22.32 | 22.33 | 1,177 | -0.04(-0.16%) |
Mar 09, 2022 | 22.38 | 22.39 | 22.36 | 22.36 | 2,310 | -0.01(-0.05%) |
Mar 08, 2022 | 22.43 | 22.43 | 22.37 | 22.37 | 373 | -0.10(-0.43%) |
Mar 07, 2022 | 22.50 | 22.50 | 22.45 | 22.47 | 3,836 | -0.06(-0.27%) |
Mar 04, 2022 | 22.55 | 22.55 | 22.53 | 22.53 | 306 | +0.02(+0.10%) |
Mar 03, 2022 | 22.53 | 22.53 | 22.48 | 22.51 | 4,438 | +0.01(+0.07%) |
Mar 02, 2022 | 22.57 | 22.57 | 22.49 | 22.49 | 2,356 | -0.12(-0.53%) |
Mar 01, 2022 | 22.57 | 22.64 | 22.57 | 22.62 | 28,371 | +0.09(+0.38%) |
Feb 28, 2022 | 22.50 | 22.53 | 22.50 | 22.53 | 1,176 | +0.07(+0.33%) |
Feb 25, 2022 | 22.49 | 22.47 | 22.43 | 22.46 | 31,731 | +0.03(+0.12%) |
Feb 24, 2022 | 22.43 | 22.46 | 22.43 | 22.43 | 10,315 | +0.01(+0.04%) |
Feb 23, 2022 | 22.45 | 22.45 | 22.42 | 22.42 | 3,129 | -0.05(-0.21%) |
Feb 22, 2022 | 22.48 | 22.48 | 22.46 | 22.47 | 4,676 | -0.03(-0.12%) |
Feb 18, 2022 | 22.49 | 0 | -0.00(-0.02%) | |||
Feb 17, 2022 | 22.48 | 22.50 | 22.48 | 22.50 | 3,065 | +0.03(+0.14%) |
Feb 16, 2022 | 22.46 | 22.47 | 22.46 | 22.47 | 13,842 | +0.00(+0.02%) |
Feb 15, 2022 | 22.47 | 22.47 | 22.46 | 22.46 | 2,335 | +0.00(+0.00%) |
Feb 14, 2022 | 22.46 | 22.47 | 22.45 | 22.46 | 2,847 | -0.01(-0.06%) |
Feb 11, 2022 | 22.50 | 22.50 | 22.44 | 22.47 | 15,830 | +0.02(+0.08%) |
Feb 10, 2022 | 22.52 | 22.52 | 22.46 | 22.46 | 9,369 | -0.13(-0.59%) |
Feb 09, 2022 | 22.58 | 22.60 | 22.58 | 22.59 | 4,522 | +0.00(+0.02%) |
Feb 08, 2022 | 22.58 | 22.59 | 22.58 | 22.59 | 1,829 | -0.04(-0.16%) |
Feb 07, 2022 | 22.60 | 22.64 | 22.60 | 22.62 | 13,319 | -0.08(-0.37%) |
Feb 04, 2022 | 22.63 | 22.71 | 22.60 | 22.71 | 68,559 | +0.02(+0.10%) |
Feb 03, 2022 | 22.69 | 22.68 | 2,830 | -0.02(-0.10%) | ||
Feb 02, 2022 | 22.71 | 22.72 | 22.69 | 22.71 | 9,102 | +0.01(+0.03%) |