Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.20 | 20.20 | 19.99 | 19.99 | 1,097 | -1.00(-4.78%) |
Apr 28, 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 80 | +0.72(+3.56%) |
Apr 27, 2022 | 20.35 | 20.35 | 20.27 | 20.27 | 1,216 | -0.03(-0.17%) |
Apr 26, 2022 | 20.52 | 20.52 | 20.31 | 20.31 | 1,020 | -0.85(-4.01%) |
Apr 25, 2022 | 20.90 | 21.16 | 20.90 | 21.16 | 13,697 | +0.28(+1.36%) |
Apr 22, 2022 | 20.87 | 20.87 | 20.87 | 20.87 | 100 | -0.63(-2.93%) |
Apr 21, 2022 | 21.67 | 21.67 | 21.50 | 21.50 | 1,175 | -0.48(-2.17%) |
Apr 20, 2022 | 22.21 | 22.21 | 21.98 | 21.98 | 2,688 | -0.36(-1.61%) |
Apr 19, 2022 | 22.23 | 22.34 | 22.23 | 22.34 | 2,477 | +0.56(+2.55%) |
Apr 18, 2022 | 21.77 | 21.93 | 21.65 | 21.78 | 2,830 | -0.02(-0.08%) |
Apr 14, 2022 | 22.09 | 22.10 | 21.80 | 21.80 | 1,176 | -0.60(-2.68%) |
Apr 13, 2022 | 22.20 | 22.45 | 22.20 | 22.40 | 4,636 | +0.50(+2.30%) |
Apr 12, 2022 | 22.26 | 22.26 | 21.90 | 21.90 | 2,400 | -0.07(-0.33%) |
Apr 11, 2022 | 22.12 | 22.19 | 21.97 | 21.97 | 1,995 | -0.59(-2.62%) |
Apr 08, 2022 | 22.80 | 22.81 | 22.56 | 22.56 | 914 | -0.37(-1.60%) |
Apr 07, 2022 | 22.65 | 22.93 | 22.65 | 22.93 | 490 | +0.05(+0.20%) |
Apr 06, 2022 | 22.83 | 23.03 | 22.75 | 22.88 | 2,770 | -0.53(-2.26%) |
Apr 05, 2022 | 23.98 | 23.98 | 23.41 | 23.41 | 4,015 | -0.55(-2.29%) |
Apr 04, 2022 | 23.92 | 24.03 | 23.88 | 23.96 | 9,136 | +0.48(+2.02%) |
Apr 01, 2022 | 23.37 | 23.49 | 23.31 | 23.48 | 1,527 | -0.06(-0.26%) |
Mar 31, 2022 | 23.86 | 23.92 | 23.55 | 23.55 | 5,900 | -0.35(-1.48%) |
Mar 30, 2022 | 24.07 | 24.10 | 23.82 | 23.90 | 13,867 | -0.22(-0.93%) |
Mar 29, 2022 | 24.00 | 24.17 | 23.85 | 24.12 | 6,864 | +0.36(+1.53%) |
Mar 28, 2022 | 23.32 | 23.76 | 23.29 | 23.76 | 23,496 | +0.49(+2.10%) |
Mar 25, 2022 | 23.38 | 23.38 | 23.12 | 23.27 | 40,802 | -0.02(-0.07%) |
Mar 24, 2022 | 22.93 | 23.29 | 22.93 | 23.29 | 3,150 | +0.49(+2.16%) |
Mar 23, 2022 | 22.90 | 22.94 | 22.80 | 22.80 | 2,150 | -0.32(-1.40%) |
Mar 22, 2022 | 23.14 | 23.18 | 23.09 | 23.12 | 4,391 | +0.49(+2.15%) |
Mar 21, 2022 | 22.65 | 22.65 | 22.63 | 22.63 | 145 | -0.10(-0.42%) |
Mar 18, 2022 | 22.32 | 22.73 | 22.32 | 22.73 | 1,802 | +0.51(+2.29%) |
Mar 17, 2022 | 22.04 | 22.22 | 22.04 | 22.22 | 4,290 | +0.37(+1.68%) |
Mar 16, 2022 | 21.41 | 21.85 | 21.29 | 21.85 | 20,656 | +0.81(+3.86%) |
Mar 15, 2022 | 20.59 | 21.06 | 20.55 | 21.04 | 8,653 | +0.67(+3.27%) |
Mar 14, 2022 | 20.76 | 20.97 | 20.37 | 20.37 | 46,220 | -0.44(-2.13%) |
Mar 11, 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 1,213 | -0.50(-2.36%) |
Mar 10, 2022 | 21.32 | 21.40 | 21.32 | 21.32 | 3,744 | -0.27(-1.25%) |
Mar 09, 2022 | 21.56 | 21.59 | 21.55 | 21.59 | 2,384 | +0.84(+4.02%) |
Mar 08, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 294 | -0.11(-0.52%) |
Mar 07, 2022 | 21.35 | 21.35 | 20.86 | 20.86 | 750 | -0.83(-3.83%) |
Mar 04, 2022 | 21.71 | 21.75 | 21.55 | 21.69 | 4,346 | -0.32(-1.47%) |
Mar 03, 2022 | 22.29 | 22.29 | 22.02 | 22.02 | 2,181 | -0.41(-1.82%) |
Mar 02, 2022 | 22.34 | 22.43 | 22.34 | 22.43 | 146 | +0.47(+2.14%) |
Mar 01, 2022 | 22.07 | 22.09 | 21.95 | 21.95 | 26,123 | -0.40(-1.77%) |
Feb 28, 2022 | 22.13 | 22.35 | 22.12 | 22.35 | 376 | +0.06(+0.28%) |
Feb 25, 2022 | 22.16 | 22.29 | 22.15 | 22.29 | 2,841 | +0.37(+1.69%) |
Feb 24, 2022 | 20.77 | 21.92 | 20.77 | 21.92 | 1,290 | +0.71(+3.34%) |
Feb 23, 2022 | 22.02 | 22.02 | 21.21 | 21.21 | 1,591 | -0.60(-2.75%) |
Feb 22, 2022 | 21.84 | 22.01 | 21.81 | 21.81 | 1,925 | -0.20(-0.89%) |
Feb 18, 2022 | 22.01 | 0 | -0.29(-1.30%) | |||
Feb 17, 2022 | 22.66 | 22.66 | 22.30 | 22.30 | 1,499 | -0.75(-3.24%) |
Feb 16, 2022 | 22.89 | 23.06 | 22.67 | 23.04 | 8,160 | +0.02(+0.07%) |
Feb 15, 2022 | 22.97 | 23.02 | 22.97 | 23.02 | 6,751 | +0.58(+2.58%) |
Feb 14, 2022 | 22.66 | 22.66 | 22.45 | 22.45 | 1,456 | -0.02(-0.09%) |
Feb 11, 2022 | 23.11 | 23.11 | 22.47 | 22.47 | 1,326 | -0.73(-3.13%) |
Feb 10, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | -0.55(-2.33%) |
Feb 09, 2022 | 23.61 | 23.75 | 23.60 | 23.75 | 12,517 | +0.46(+1.99%) |
Feb 08, 2022 | 22.84 | 23.28 | 22.84 | 23.28 | 33,581 | +0.35(+1.52%) |
Feb 07, 2022 | 22.98 | 22.98 | 22.93 | 22.93 | 395 | -0.27(-1.16%) |
Feb 04, 2022 | 22.90 | 23.31 | 22.85 | 23.20 | 8,703 | +0.35(+1.51%) |
Feb 03, 2022 | 23.28 | 22.86 | 22.86 | 600 | -1.00(-4.20%) | |
Feb 02, 2022 | 23.84 | 23.89 | 23.58 | 23.86 | 3,912 | +0.13(+0.57%) |