Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.00 | 21.00 | 20.95 | 20.95 | 17,950 | -0.06(-0.28%) |
Apr 28, 2022 | 21.06 | 21.07 | 21.00 | 21.01 | 18,022 | -0.05(-0.26%) |
Apr 27, 2022 | 21.11 | 21.11 | 21.01 | 21.06 | 17,149 | -0.08(-0.38%) |
Apr 26, 2022 | 21.25 | 21.25 | 21.10 | 21.14 | 11,624 | +0.04(+0.18%) |
Apr 25, 2022 | 21.12 | 21.18 | 21.02 | 21.10 | 18,158 | +0.05(+0.23%) |
Apr 22, 2022 | 21.12 | 21.12 | 21.01 | 21.06 | 23,137 | -0.05(-0.26%) |
Apr 21, 2022 | 21.09 | 21.17 | 21.06 | 21.11 | 4,897 | -0.04(-0.19%) |
Apr 20, 2022 | 21.09 | 21.20 | 21.09 | 21.15 | 20,521 | +0.02(+0.08%) |
Apr 19, 2022 | 21.10 | 21.18 | 21.09 | 21.13 | 15,604 | -0.05(-0.23%) |
Apr 18, 2022 | 21.15 | 21.23 | 21.13 | 21.18 | 7,666 | -0.06(-0.30%) |
Apr 14, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 1,836 | -0.03(-0.13%) |
Apr 13, 2022 | 21.29 | 21.30 | 21.27 | 21.27 | 6,972 | +0.01(+0.06%) |
Apr 12, 2022 | 21.24 | 21.28 | 21.24 | 21.26 | 6,267 | +0.06(+0.28%) |
Apr 11, 2022 | 21.20 | 21.29 | 21.16 | 21.20 | 13,109 | -0.10(-0.46%) |
Apr 08, 2022 | 21.27 | 21.35 | 21.27 | 21.30 | 3,546 | -0.04(-0.19%) |
Apr 07, 2022 | 21.32 | 21.39 | 21.32 | 21.34 | 4,271 | -0.06(-0.29%) |
Apr 06, 2022 | 21.34 | 21.42 | 21.32 | 21.40 | 7,833 | -0.07(-0.34%) |
Apr 05, 2022 | 21.48 | 21.48 | 21.45 | 21.47 | 4,808 | -0.04(-0.19%) |
Apr 04, 2022 | 21.51 | 21.53 | 21.50 | 21.51 | 9,987 | +0.07(+0.31%) |
Apr 01, 2022 | 21.49 | 21.49 | 21.43 | 21.45 | 4,214 | -0.01(-0.04%) |
Mar 31, 2022 | 21.48 | 21.48 | 21.42 | 21.46 | 7,776 | +0.03(+0.15%) |
Mar 30, 2022 | 21.41 | 21.46 | 21.41 | 21.42 | 11,035 | +0.04(+0.21%) |
Mar 29, 2022 | 21.38 | 21.40 | 21.35 | 21.38 | 6,372 | +0.09(+0.40%) |
Mar 28, 2022 | 21.27 | 21.33 | 21.26 | 21.29 | 9,680 | -0.04(-0.17%) |
Mar 25, 2022 | 21.35 | 21.35 | 21.31 | 21.33 | 2,795 | -0.03(-0.13%) |
Mar 24, 2022 | 21.31 | 21.39 | 21.31 | 21.36 | 13,050 | -0.01(-0.06%) |
Mar 23, 2022 | 21.30 | 21.39 | 21.30 | 21.37 | 34,692 | -0.01(-0.06%) |
Mar 22, 2022 | 21.37 | 21.40 | 21.37 | 21.38 | 11,275 | +0.00(+0.00%) |
Mar 21, 2022 | 21.38 | 21.40 | 21.37 | 21.38 | 37,012 | -0.04(-0.17%) |
Mar 18, 2022 | 21.39 | 21.45 | 21.39 | 21.42 | 36,657 | -0.00(-0.02%) |
Mar 17, 2022 | 21.42 | 21.45 | 21.40 | 21.42 | 10,889 | +0.06(+0.27%) |
Mar 16, 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 3,139 | +0.06(+0.27%) |
Mar 15, 2022 | 21.32 | 21.32 | 21.28 | 21.31 | 11,438 | -0.03(-0.14%) |
Mar 14, 2022 | 21.37 | 21.38 | 21.34 | 21.34 | 14,522 | -0.07(-0.33%) |
Mar 11, 2022 | 21.44 | 21.44 | 21.37 | 21.41 | 4,197 | -0.02(-0.09%) |
Mar 10, 2022 | 21.43 | 21.45 | 21.43 | 21.43 | 7,267 | -0.08(-0.35%) |
Mar 09, 2022 | 21.50 | 21.54 | 21.46 | 21.50 | 24,665 | +0.01(+0.06%) |
Mar 08, 2022 | 21.50 | 21.53 | 21.45 | 21.49 | 15,490 | -0.09(-0.39%) |
Mar 07, 2022 | 21.59 | 21.59 | 21.58 | 21.58 | 2,698 | -0.15(-0.68%) |
Mar 04, 2022 | 21.66 | 21.89 | 21.66 | 21.72 | 7,734 | -0.03(-0.12%) |
Mar 03, 2022 | 21.77 | 21.78 | 21.72 | 21.75 | 5,201 | -0.03(-0.14%) |
Mar 02, 2022 | 21.80 | 21.81 | 21.78 | 21.78 | 8,083 | -0.07(-0.30%) |
Mar 01, 2022 | 21.84 | 21.87 | 21.84 | 21.85 | 10,649 | +0.03(+0.16%) |
Feb 28, 2022 | 21.78 | 21.81 | 21.78 | 21.81 | 481 | +0.08(+0.35%) |
Feb 25, 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 111 | +0.10(+0.47%) |
Feb 24, 2022 | 21.67 | 21.67 | 21.56 | 21.63 | 4,693 | -0.10(-0.45%) |
Feb 23, 2022 | 21.74 | 21.76 | 21.73 | 21.73 | 15,417 | -0.03(-0.14%) |
Feb 22, 2022 | 21.76 | 21.78 | 21.76 | 21.76 | 25,953 | -0.04(-0.17%) |
Feb 18, 2022 | 21.80 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 21.80 | 21.81 | 21.80 | 21.81 | 388 | +0.04(+0.18%) |
Feb 16, 2022 | 21.81 | 21.82 | 21.73 | 21.78 | 5,771 | -0.03(-0.12%) |
Feb 15, 2022 | 21.79 | 21.82 | 21.79 | 21.80 | 342 | +0.01(+0.04%) |
Feb 14, 2022 | 21.81 | 21.81 | 21.79 | 21.79 | 16,003 | -0.07(-0.31%) |
Feb 11, 2022 | 21.88 | 21.88 | 21.83 | 21.86 | 9,310 | +0.01(+0.04%) |
Feb 10, 2022 | 21.92 | 21.93 | 21.85 | 21.85 | 3,491 | -0.13(-0.59%) |
Feb 09, 2022 | 21.99 | 22.00 | 21.97 | 21.98 | 2,827 | +0.03(+0.12%) |
Feb 08, 2022 | 21.94 | 21.97 | 21.94 | 21.95 | 5,797 | +0.02(+0.07%) |
Feb 07, 2022 | 21.95 | 22.00 | 21.93 | 21.94 | 4,478 | -0.05(-0.24%) |
Feb 04, 2022 | 22.02 | 22.02 | 21.99 | 21.99 | 247 | -0.11(-0.50%) |
Feb 03, 2022 | 22.09 | 22.10 | 1,444 | -0.07(-0.30%) | ||
Feb 02, 2022 | 22.18 | 22.19 | 22.15 | 22.17 | 781 | +0.06(+0.26%) |