Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.14 | 20.21 | 20.12 | 20.12 | 28,602 | -0.13(-0.64%) |
Apr 28, 2022 | 20.24 | 20.24 | 20.18 | 20.24 | 31,082 | -0.01(-0.04%) |
Apr 27, 2022 | 20.33 | 20.34 | 20.24 | 20.25 | 548,837 | -0.08(-0.42%) |
Apr 26, 2022 | 20.39 | 20.39 | 20.31 | 20.34 | 51,134 | +0.03(+0.16%) |
Apr 25, 2022 | 20.29 | 20.34 | 20.28 | 20.30 | 23,101 | +0.16(+0.78%) |
Apr 22, 2022 | 20.13 | 20.21 | 20.13 | 20.15 | 24,038 | -0.02(-0.11%) |
Apr 21, 2022 | 20.28 | 20.28 | 20.16 | 20.17 | 59,396 | -0.15(-0.73%) |
Apr 20, 2022 | 20.28 | 20.34 | 20.28 | 20.32 | 39,342 | +0.12(+0.57%) |
Apr 19, 2022 | 20.25 | 20.29 | 20.20 | 20.20 | 41,395 | -0.14(-0.70%) |
Apr 18, 2022 | 20.42 | 20.43 | 20.34 | 20.35 | 26,379 | -0.07(-0.36%) |
Apr 14, 2022 | 20.48 | 20.48 | 20.41 | 20.42 | 19,329 | -0.17(-0.84%) |
Apr 13, 2022 | 20.61 | 20.64 | 20.59 | 20.59 | 52,754 | +0.03(+0.17%) |
Apr 12, 2022 | 20.59 | 20.61 | 20.55 | 20.56 | 32,123 | +0.06(+0.29%) |
Apr 11, 2022 | 20.54 | 20.55 | 20.48 | 20.50 | 26,632 | -0.11(-0.51%) |
Apr 08, 2022 | 20.64 | 20.68 | 20.59 | 20.60 | 24,300 | -0.11(-0.51%) |
Apr 07, 2022 | 20.74 | 20.77 | 20.70 | 20.71 | 26,312 | -0.04(-0.18%) |
Apr 06, 2022 | 20.72 | 20.78 | 20.72 | 20.75 | 79,202 | -0.11(-0.51%) |
Apr 05, 2022 | 20.99 | 21.00 | 20.83 | 20.85 | 436,353 | -0.22(-1.05%) |
Apr 04, 2022 | 21.05 | 21.07 | 21.01 | 21.07 | 63,985 | +0.02(+0.09%) |
Apr 01, 2022 | 20.93 | 21.09 | 20.93 | 21.05 | 39,942 | -0.02(-0.10%) |
Mar 31, 2022 | 21.09 | 21.10 | 21.07 | 21.07 | 55,834 | +0.02(+0.08%) |
Mar 30, 2022 | 21.01 | 21.06 | 21.01 | 21.06 | 41,777 | +0.07(+0.35%) |
Mar 29, 2022 | 20.98 | 21.00 | 20.93 | 20.98 | 44,327 | +0.10(+0.48%) |
Mar 28, 2022 | 20.84 | 20.88 | 20.84 | 20.88 | 24,984 | +0.08(+0.37%) |
Mar 25, 2022 | 20.87 | 20.87 | 20.80 | 20.80 | 29,577 | -0.19(-0.90%) |
Mar 24, 2022 | 20.95 | 21.00 | 20.94 | 20.99 | 35,481 | -0.03(-0.13%) |
Mar 23, 2022 | 20.98 | 21.02 | 20.96 | 21.02 | 31,607 | +0.08(+0.39%) |
Mar 22, 2022 | 20.97 | 20.97 | 20.93 | 20.94 | 40,219 | -0.08(-0.39%) |
Mar 21, 2022 | 21.13 | 21.16 | 21.01 | 21.02 | 35,908 | -0.20(-0.93%) |
Mar 18, 2022 | 21.18 | 21.24 | 21.18 | 21.22 | 39,931 | +0.05(+0.24%) |
Mar 17, 2022 | 21.16 | 21.20 | 21.14 | 21.17 | 36,852 | +0.06(+0.30%) |
Mar 16, 2022 | 21.11 | 21.11 | 20.97 | 21.10 | 21,936 | +0.04(+0.17%) |
Mar 15, 2022 | 21.14 | 21.14 | 21.04 | 21.07 | 30,186 | +0.02(+0.09%) |
Mar 14, 2022 | 21.14 | 21.14 | 21.04 | 21.05 | 96,192 | -0.19(-0.91%) |
Mar 11, 2022 | 21.25 | 21.26 | 21.23 | 21.24 | 54,067 | -0.02(-0.09%) |
Mar 10, 2022 | 21.25 | 21.27 | 21.22 | 21.26 | 32,419 | -0.11(-0.53%) |
Mar 09, 2022 | 21.39 | 21.41 | 21.37 | 21.37 | 31,622 | -0.02(-0.11%) |
Mar 08, 2022 | 21.41 | 21.43 | 21.40 | 21.40 | 184,709 | -0.09(-0.43%) |
Mar 07, 2022 | 21.54 | 21.59 | 21.49 | 21.49 | 44,771 | -0.17(-0.76%) |
Mar 04, 2022 | 21.68 | 21.69 | 21.64 | 21.65 | 25,951 | +0.07(+0.34%) |
Mar 03, 2022 | 21.55 | 21.58 | 21.54 | 21.58 | 24,257 | +0.06(+0.28%) |
Mar 02, 2022 | 21.67 | 21.67 | 21.52 | 21.52 | 46,168 | -0.28(-1.28%) |
Mar 01, 2022 | 21.75 | 21.83 | 21.75 | 21.80 | 46,157 | +0.13(+0.60%) |
Feb 28, 2022 | 21.58 | 21.67 | 21.58 | 21.67 | 69,686 | +0.17(+0.81%) |
Feb 25, 2022 | 21.48 | 21.50 | 21.47 | 21.50 | 35,115 | +0.04(+0.17%) |
Feb 24, 2022 | 21.50 | 21.50 | 21.40 | 21.46 | 50,475 | +0.01(+0.04%) |
Feb 23, 2022 | 21.50 | 21.50 | 21.43 | 21.45 | 30,641 | -0.09(-0.43%) |
Feb 22, 2022 | 21.53 | 21.55 | 21.51 | 21.54 | 58,532 | -0.03(-0.14%) |
Feb 18, 2022 | 21.57 | 0 | +0.03(+0.14%) | |||
Feb 17, 2022 | 21.52 | 21.57 | 21.44 | 21.54 | 44,324 | +0.04(+0.19%) |
Feb 16, 2022 | 21.51 | 21.51 | 21.44 | 21.50 | 26,007 | +0.01(+0.06%) |
Feb 15, 2022 | 21.50 | 21.53 | 21.48 | 21.49 | 25,860 | -0.01(-0.04%) |
Feb 14, 2022 | 21.55 | 21.59 | 21.50 | 21.50 | 37,581 | -0.14(-0.64%) |
Feb 11, 2022 | 21.57 | 21.64 | 21.51 | 21.63 | 438,550 | +0.10(+0.47%) |
Feb 10, 2022 | 21.61 | 21.62 | 21.52 | 21.53 | 23,817 | -0.19(-0.89%) |
Feb 09, 2022 | 21.73 | 21.76 | 21.72 | 21.73 | 40,099 | +0.01(+0.04%) |
Feb 08, 2022 | 21.71 | 21.73 | 21.70 | 21.72 | 26,349 | -0.06(-0.27%) |
Feb 07, 2022 | 21.75 | 21.78 | 21.74 | 21.78 | 51,695 | +0.02(+0.11%) |
Feb 04, 2022 | 21.74 | 21.79 | 21.74 | 21.75 | 53,953 | -0.17(-0.79%) |
Feb 03, 2022 | 21.88 | 21.94 | 21.93 | 96,914 | -0.08(-0.36%) | |
Feb 02, 2022 | 22.01 | 22.06 | 22.00 | 22.01 | 160,045 | +0.03(+0.13%) |