Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.47 | 20.51 | 20.14 | 20.16 | 47,290 | -0.21(-1.01%) |
Apr 28, 2022 | 20.21 | 20.41 | 20.06 | 20.37 | 164,745 | +0.24(+1.20%) |
Apr 27, 2022 | 20.05 | 20.22 | 20.01 | 20.13 | 56,727 | +0.21(+1.08%) |
Apr 26, 2022 | 20.30 | 20.30 | 19.91 | 19.91 | 107,458 | -0.51(-2.52%) |
Apr 25, 2022 | 20.34 | 20.45 | 20.22 | 20.43 | 48,729 | -0.15(-0.72%) |
Apr 22, 2022 | 20.90 | 20.90 | 20.57 | 20.57 | 52,121 | -0.31(-1.50%) |
Apr 21, 2022 | 21.34 | 21.34 | 20.88 | 20.89 | 57,495 | -0.31(-1.47%) |
Apr 20, 2022 | 21.24 | 21.27 | 21.18 | 21.20 | 130,000 | +0.08(+0.38%) |
Apr 19, 2022 | 20.99 | 21.13 | 20.99 | 21.12 | 78,680 | +0.03(+0.16%) |
Apr 18, 2022 | 21.08 | 21.21 | 21.07 | 21.09 | 56,333 | -0.10(-0.49%) |
Apr 14, 2022 | 21.30 | 21.30 | 21.16 | 21.19 | 52,247 | -0.10(-0.46%) |
Apr 13, 2022 | 21.10 | 21.29 | 21.10 | 21.29 | 37,842 | +0.23(+1.10%) |
Apr 12, 2022 | 21.24 | 21.27 | 21.02 | 21.06 | 97,121 | -0.15(-0.72%) |
Apr 11, 2022 | 21.32 | 21.34 | 21.20 | 21.21 | 49,047 | -0.21(-0.96%) |
Apr 08, 2022 | 21.34 | 21.49 | 21.32 | 21.41 | 104,436 | +0.08(+0.38%) |
Apr 07, 2022 | 21.33 | 21.40 | 21.20 | 21.33 | 61,004 | -0.04(-0.20%) |
Apr 06, 2022 | 21.36 | 21.42 | 21.26 | 21.38 | 106,623 | -0.15(-0.68%) |
Apr 05, 2022 | 21.72 | 21.78 | 21.49 | 21.52 | 41,722 | -0.26(-1.19%) |
Apr 04, 2022 | 21.62 | 21.78 | 21.62 | 21.78 | 47,982 | +0.13(+0.62%) |
Apr 01, 2022 | 21.59 | 21.65 | 21.50 | 21.65 | 123,361 | +0.30(+1.38%) |
Mar 31, 2022 | 21.55 | 21.56 | 21.35 | 21.35 | 65,204 | -0.25(-1.16%) |
Mar 30, 2022 | 21.59 | 21.70 | 21.58 | 21.60 | 40,118 | +0.00(+0.00%) |
Mar 29, 2022 | 21.58 | 21.62 | 21.44 | 21.60 | 109,768 | +0.36(+1.68%) |
Mar 28, 2022 | 21.23 | 21.25 | 21.11 | 21.24 | 87,999 | -0.07(-0.34%) |
Mar 25, 2022 | 21.31 | 21.32 | 21.20 | 21.32 | 90,391 | -0.02(-0.08%) |
Mar 24, 2022 | 21.33 | 21.33 | 21.24 | 21.33 | 158,666 | +0.07(+0.34%) |
Mar 23, 2022 | 21.27 | 21.37 | 21.25 | 21.26 | 53,996 | -0.22(-1.04%) |
Mar 22, 2022 | 21.43 | 21.49 | 21.42 | 21.49 | 51,114 | +0.20(+0.92%) |
Mar 21, 2022 | 21.35 | 21.36 | 21.18 | 21.29 | 66,775 | -0.15(-0.71%) |
Mar 18, 2022 | 21.07 | 21.44 | 21.07 | 21.44 | 46,764 | +0.28(+1.30%) |
Mar 17, 2022 | 20.96 | 21.21 | 20.93 | 21.17 | 92,721 | +0.20(+0.93%) |
Mar 16, 2022 | 20.66 | 20.99 | 20.54 | 20.97 | 81,637 | +0.73(+3.60%) |
Mar 15, 2022 | 20.18 | 20.29 | 20.06 | 20.24 | 98,366 | +0.04(+0.18%) |
Mar 14, 2022 | 20.32 | 20.44 | 20.15 | 20.20 | 52,526 | +0.05(+0.26%) |
Mar 11, 2022 | 20.53 | 20.53 | 20.15 | 20.15 | 92,145 | -0.25(-1.22%) |
Mar 10, 2022 | 20.32 | 20.47 | 20.29 | 20.40 | 129,865 | -0.15(-0.73%) |
Mar 09, 2022 | 20.26 | 20.67 | 20.26 | 20.55 | 95,072 | +0.62(+3.12%) |
Mar 08, 2022 | 20.03 | 20.26 | 19.81 | 19.93 | 259,205 | +0.04(+0.18%) |
Mar 07, 2022 | 20.35 | 20.38 | 19.81 | 19.89 | 215,646 | -0.63(-3.07%) |
Mar 04, 2022 | 20.54 | 20.76 | 20.36 | 20.53 | 118,490 | -0.38(-1.83%) |
Mar 03, 2022 | 21.20 | 21.26 | 20.87 | 20.91 | 126,404 | -0.38(-1.79%) |
Mar 02, 2022 | 21.22 | 21.38 | 21.17 | 21.29 | 80,668 | +0.12(+0.59%) |
Mar 01, 2022 | 21.39 | 21.52 | 21.00 | 21.17 | 114,454 | -0.37(-1.73%) |
Feb 28, 2022 | 21.43 | 21.65 | 21.40 | 21.54 | 124,273 | -0.33(-1.52%) |
Feb 25, 2022 | 21.57 | 21.87 | 21.64 | 21.87 | 86,881 | +0.49(+2.29%) |
Feb 24, 2022 | 21.06 | 21.42 | 20.94 | 21.38 | 109,824 | -0.44(-2.02%) |
Feb 23, 2022 | 22.20 | 22.20 | 21.79 | 21.82 | 60,911 | -0.27(-1.21%) |
Feb 22, 2022 | 22.12 | 22.21 | 21.91 | 22.09 | 75,705 | -0.28(-1.27%) |
Feb 18, 2022 | 22.37 | 0 | -0.08(-0.36%) | |||
Feb 17, 2022 | 22.61 | 22.62 | 22.41 | 22.45 | 93,611 | -0.35(-1.52%) |
Feb 16, 2022 | 22.64 | 22.86 | 22.64 | 22.80 | 81,107 | +0.15(+0.67%) |
Feb 15, 2022 | 22.55 | 22.67 | 22.52 | 22.65 | 66,891 | +0.24(+1.07%) |
Feb 14, 2022 | 22.44 | 22.45 | 22.24 | 22.41 | 64,035 | -0.16(-0.71%) |
Feb 11, 2022 | 22.78 | 22.88 | 22.52 | 22.57 | 56,451 | -0.19(-0.82%) |
Feb 10, 2022 | 22.75 | 23.04 | 22.70 | 22.76 | 58,273 | -0.19(-0.81%) |
Feb 09, 2022 | 22.89 | 22.95 | 22.88 | 22.94 | 98,436 | +0.28(+1.21%) |
Feb 08, 2022 | 22.58 | 22.69 | 22.55 | 22.67 | 47,895 | +0.12(+0.51%) |
Feb 07, 2022 | 22.50 | 22.65 | 22.50 | 22.55 | 37,774 | +0.06(+0.28%) |
Feb 04, 2022 | 22.42 | 22.56 | 22.35 | 22.49 | 67,549 | +0.08(+0.36%) |
Feb 03, 2022 | 22.50 | 22.38 | 22.41 | 55,735 | -0.25(-1.10%) | |
Feb 02, 2022 | 22.67 | 22.67 | 22.56 | 22.66 | 68,628 | +0.13(+0.59%) |