Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 21, 2022 | 22.01 | 0 | +0.06(+0.27%) | |||
Apr 20, 2022 | 21.97 | 21.97 | 21.94 | 21.95 | 2,821,348 | +0.18(+0.83%) |
Apr 19, 2022 | 21.74 | 21.79 | 21.72 | 21.77 | 591,633 | +0.02(+0.09%) |
Apr 18, 2022 | 21.73 | 21.76 | 21.72 | 21.75 | 446,198 | +0.01(+0.05%) |
Apr 14, 2022 | 21.73 | 21.78 | 21.73 | 21.74 | 344,804 | +0.02(+0.09%) |
Apr 13, 2022 | 21.68 | 21.74 | 21.65 | 21.72 | 496,187 | +0.06(+0.28%) |
Apr 12, 2022 | 21.71 | 21.73 | 21.66 | 21.66 | 414,919 | -0.04(-0.18%) |
Apr 11, 2022 | 21.70 | 21.71 | 21.69 | 21.70 | 525,910 | +0.00(+0.00%) |
Apr 08, 2022 | 21.70 | 21.73 | 21.69 | 21.70 | 588,070 | -0.01(-0.05%) |
Apr 07, 2022 | 21.71 | 21.73 | 21.70 | 21.71 | 1,038,186 | +0.00(+0.00%) |
Apr 06, 2022 | 21.70 | 21.76 | 21.70 | 21.71 | 1,406,588 | -0.01(-0.05%) |
Apr 05, 2022 | 21.72 | 21.77 | 21.71 | 21.72 | 789,340 | -0.03(-0.14%) |
Apr 04, 2022 | 21.69 | 21.76 | 21.69 | 21.75 | 638,912 | +0.06(+0.28%) |
Apr 01, 2022 | 21.76 | 21.77 | 21.67 | 21.69 | 904,360 | -0.05(-0.23%) |
Mar 31, 2022 | 21.68 | 21.77 | 21.67 | 21.74 | 1,071,443 | +0.04(+0.18%) |
Mar 30, 2022 | 21.81 | 21.84 | 21.69 | 21.70 | 471,087 | -0.13(-0.60%) |
Mar 29, 2022 | 21.77 | 21.92 | 21.76 | 21.83 | 1,224,015 | +0.09(+0.41%) |
Mar 28, 2022 | 21.67 | 21.74 | 21.67 | 21.74 | 964,315 | -0.02(-0.09%) |
Mar 25, 2022 | 21.72 | 21.76 | 21.70 | 21.76 | 871,852 | +0.10(+0.46%) |
Mar 24, 2022 | 21.67 | 21.71 | 21.66 | 21.66 | 844,985 | +0.01(+0.05%) |
Mar 23, 2022 | 21.67 | 21.73 | 21.65 | 21.65 | 609,711 | -0.02(-0.09%) |
Mar 22, 2022 | 21.75 | 21.77 | 21.67 | 21.67 | 452,493 | -0.04(-0.18%) |
Mar 21, 2022 | 21.70 | 21.76 | 21.70 | 21.71 | 440,555 | +0.01(+0.05%) |
Mar 18, 2022 | 21.79 | 21.79 | 21.69 | 21.70 | 1,185,393 | -0.01(-0.05%) |
Mar 17, 2022 | 21.79 | 21.82 | 21.70 | 21.71 | 725,935 | -0.03(-0.14%) |
Mar 16, 2022 | 21.74 | 21.77 | 21.56 | 21.74 | 2,180,300 | +0.04(+0.18%) |
Mar 15, 2022 | 21.75 | 21.76 | 21.69 | 21.70 | 556,974 | -0.05(-0.23%) |
Mar 14, 2022 | 21.78 | 21.78 | 21.73 | 21.75 | 726,719 | -0.03(-0.14%) |
Mar 11, 2022 | 21.75 | 21.79 | 21.66 | 21.78 | 538,205 | -0.01(-0.05%) |
Mar 10, 2022 | 21.57 | 21.80 | 21.56 | 21.79 | 409,517 | +0.01(+0.05%) |
Mar 09, 2022 | 21.64 | 21.78 | 21.45 | 21.78 | 820,436 | +0.25(+1.16%) |
Mar 08, 2022 | 21.50 | 21.64 | 21.28 | 21.53 | 2,217,292 | +0.01(+0.05%) |
Mar 07, 2022 | 21.63 | 21.64 | 21.45 | 21.52 | 948,811 | -0.14(-0.65%) |
Mar 04, 2022 | 21.61 | 21.68 | 21.52 | 21.66 | 752,575 | +0.03(+0.14%) |
Mar 03, 2022 | 21.86 | 21.86 | 21.55 | 21.63 | 1,419,073 | -0.17(-0.78%) |
Mar 02, 2022 | 21.86 | 21.87 | 21.72 | 21.80 | 917,518 | -0.07(-0.32%) |
Mar 01, 2022 | 21.78 | 21.87 | 21.66 | 21.87 | 695,969 | +0.14(+0.64%) |
Feb 28, 2022 | 21.76 | 21.78 | 21.70 | 21.73 | 765,795 | -0.01(-0.05%) |
Feb 25, 2022 | 21.70 | 21.75 | 21.67 | 21.74 | 469,486 | +0.14(+0.65%) |
Feb 24, 2022 | 21.75 | 21.78 | 21.57 | 21.60 | 854,696 | -0.10(-0.46%) |
Feb 23, 2022 | 21.81 | 21.81 | 21.69 | 21.70 | 891,403 | -0.06(-0.28%) |
Feb 22, 2022 | 21.81 | 21.86 | 21.76 | 21.76 | 410,937 | -0.08(-0.37%) |
Feb 18, 2022 | 21.84 | 0 | +0.02(+0.09%) | |||
Feb 17, 2022 | 21.80 | 21.84 | 21.80 | 21.82 | 253,815 | +0.00(+0.00%) |
Feb 16, 2022 | 21.85 | 21.86 | 21.80 | 21.82 | 784,706 | +0.01(+0.05%) |
Feb 15, 2022 | 21.82 | 21.84 | 21.80 | 21.81 | 177,466 | +0.02(+0.09%) |
Feb 14, 2022 | 21.78 | 21.84 | 21.72 | 21.79 | 549,309 | +0.02(+0.09%) |
Feb 11, 2022 | 21.79 | 21.83 | 21.75 | 21.77 | 382,554 | -0.01(-0.05%) |
Feb 10, 2022 | 21.80 | 21.82 | 21.70 | 21.78 | 833,176 | -0.02(-0.09%) |
Feb 09, 2022 | 21.86 | 21.87 | 21.78 | 21.80 | 598,472 | -0.04(-0.18%) |
Feb 08, 2022 | 21.88 | 21.89 | 21.84 | 21.84 | 448,322 | +0.00(+0.00%) |
Feb 07, 2022 | 21.82 | 21.86 | 21.81 | 21.84 | 381,191 | +0.02(+0.09%) |
Feb 04, 2022 | 21.80 | 21.87 | 21.80 | 21.82 | 478,949 | -0.03(-0.14%) |
Feb 03, 2022 | 21.84 | 21.85 | 287,719 | +0.02(+0.09%) | ||
Feb 02, 2022 | 21.83 | 22.10 | 21.80 | 21.83 | 503,193 | +0.03(+0.14%) |