Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.79 | 22.79 | 22.13 | 22.51 | 7,959 | -0.06(-0.25%) |
Apr 28, 2022 | 22.29 | 22.58 | 22.23 | 22.57 | 7,104 | +0.08(+0.38%) |
Apr 27, 2022 | 22.15 | 22.80 | 22.05 | 22.48 | 26,050 | +0.15(+0.67%) |
Apr 26, 2022 | 22.32 | 23.06 | 22.04 | 22.33 | 25,471 | +0.00(+0.00%) |
Apr 25, 2022 | 22.13 | 22.48 | 22.12 | 22.33 | 9,630 | -0.13(-0.59%) |
Apr 22, 2022 | 22.05 | 22.82 | 21.53 | 22.46 | 10,854 | +0.00(+0.00%) |
Apr 21, 2022 | 22.46 | 22.46 | 22.13 | 22.46 | 1,986 | -0.22(-0.95%) |
Apr 20, 2022 | 21.95 | 22.85 | 21.81 | 22.68 | 6,124 | +0.73(+3.33%) |
Apr 19, 2022 | 21.60 | 22.42 | 21.60 | 21.95 | 4,863 | +0.00(+0.00%) |
Apr 18, 2022 | 21.94 | 22.81 | 21.77 | 21.95 | 6,048 | -0.27(-1.20%) |
Apr 14, 2022 | 21.75 | 22.39 | 21.62 | 22.22 | 9,013 | +0.41(+1.87%) |
Apr 13, 2022 | 20.50 | 22.46 | 20.45 | 21.81 | 34,648 | +1.38(+6.73%) |
Apr 12, 2022 | 20.49 | 20.60 | 20.16 | 20.43 | 3,241 | +0.07(+0.32%) |
Apr 11, 2022 | 20.38 | 20.53 | 20.36 | 20.37 | 4,507 | -0.11(-0.55%) |
Apr 08, 2022 | 20.42 | 20.56 | 20.36 | 20.48 | 9,604 | +0.00(+0.00%) |
Apr 07, 2022 | 20.46 | 20.62 | 20.36 | 20.48 | 10,091 | -0.08(-0.41%) |
Apr 06, 2022 | 20.36 | 20.68 | 20.16 | 20.56 | 4,175 | +0.11(+0.53%) |
Apr 05, 2022 | 20.51 | 20.76 | 20.36 | 20.46 | 4,044 | +0.04(+0.21%) |
Apr 04, 2022 | 20.61 | 20.61 | 20.41 | 20.41 | 932 | -0.14(-0.68%) |
Apr 01, 2022 | 20.55 | 20.87 | 20.45 | 20.55 | 5,082 | -0.04(-0.18%) |
Mar 31, 2022 | 20.83 | 21.05 | 20.35 | 20.59 | 12,467 | -0.16(-0.77%) |
Mar 30, 2022 | 21.02 | 21.02 | 20.75 | 20.75 | 1,522 | -0.13(-0.63%) |
Mar 29, 2022 | 21.03 | 21.15 | 20.79 | 20.88 | 3,371 | -0.02(-0.09%) |
Mar 28, 2022 | 20.98 | 21.07 | 20.75 | 20.90 | 3,444 | -0.13(-0.62%) |
Mar 25, 2022 | 20.87 | 21.15 | 20.80 | 21.03 | 4,731 | +0.00(+0.02%) |
Mar 24, 2022 | 20.87 | 21.03 | 20.60 | 21.03 | 3,489 | +0.20(+0.97%) |
Mar 23, 2022 | 20.75 | 21.20 | 20.59 | 20.83 | 8,976 | -0.40(-1.90%) |
Mar 22, 2022 | 21.16 | 21.23 | 21.16 | 21.23 | 990 | -0.07(-0.31%) |
Mar 21, 2022 | 21.33 | 21.34 | 20.87 | 21.29 | 2,759 | +0.17(+0.80%) |
Mar 18, 2022 | 21.40 | 21.42 | 20.97 | 21.12 | 55,062 | +0.01(+0.04%) |
Mar 17, 2022 | 21.06 | 21.53 | 20.98 | 21.12 | 48,008 | +0.20(+0.94%) |
Mar 16, 2022 | 20.45 | 21.05 | 20.45 | 20.92 | 51,740 | +0.45(+2.19%) |
Mar 15, 2022 | 20.55 | 20.86 | 20.37 | 20.47 | 8,897 | -0.19(-0.91%) |
Mar 14, 2022 | 20.52 | 20.85 | 20.36 | 20.66 | 3,063 | -0.01(-0.05%) |
Mar 11, 2022 | 20.32 | 21.06 | 20.29 | 20.67 | 4,987 | +0.12(+0.59%) |
Mar 10, 2022 | 20.15 | 20.67 | 20.12 | 20.54 | 12,944 | -0.03(-0.14%) |
Mar 09, 2022 | 20.60 | 20.78 | 20.50 | 20.57 | 14,973 | -0.10(-0.50%) |
Mar 08, 2022 | 20.82 | 20.82 | 20.12 | 20.68 | 11,608 | -0.03(-0.14%) |
Mar 07, 2022 | 20.79 | 21.01 | 20.64 | 20.70 | 6,986 | -0.21(-1.03%) |
Mar 04, 2022 | 20.83 | 21.04 | 20.80 | 20.92 | 3,512 | -0.08(-0.36%) |
Mar 03, 2022 | 20.70 | 21.04 | 20.65 | 20.99 | 5,989 | +0.22(+1.04%) |
Mar 02, 2022 | 20.87 | 21.07 | 20.66 | 20.78 | 6,476 | -0.09(-0.45%) |
Mar 01, 2022 | 21.22 | 21.22 | 20.83 | 20.87 | 6,648 | +0.01(+0.04%) |
Feb 28, 2022 | 20.59 | 21.12 | 20.42 | 20.86 | 8,540 | +0.25(+1.23%) |
Feb 25, 2022 | 20.50 | 20.64 | 20.49 | 20.61 | 9,952 | +0.24(+1.20%) |
Feb 24, 2022 | 20.54 | 20.57 | 20.17 | 20.37 | 18,762 | -0.14(-0.66%) |
Feb 23, 2022 | 20.52 | 20.69 | 20.41 | 20.50 | 6,939 | +0.00(+0.02%) |
Feb 22, 2022 | 20.68 | 20.83 | 20.50 | 20.50 | 42,400 | -0.21(-0.99%) |
Feb 18, 2022 | 20.70 | 0 | +0.08(+0.41%) | |||
Feb 17, 2022 | 20.59 | 20.77 | 20.59 | 20.62 | 2,450 | -0.09(-0.45%) |
Feb 16, 2022 | 20.78 | 20.78 | 20.59 | 20.71 | 8,744 | -0.07(-0.32%) |
Feb 15, 2022 | 20.70 | 20.87 | 20.55 | 20.78 | 13,918 | +0.13(+0.63%) |
Feb 14, 2022 | 20.80 | 20.97 | 20.58 | 20.65 | 3,251 | -0.04(-0.18%) |
Feb 11, 2022 | 20.68 | 20.78 | 20.49 | 20.68 | 10,696 | +0.09(+0.45%) |
Feb 10, 2022 | 20.26 | 20.59 | 20.12 | 20.59 | 136,206 | +0.12(+0.59%) |
Feb 09, 2022 | 20.22 | 20.49 | 20.22 | 20.47 | 4,032 | +0.21(+1.02%) |
Feb 08, 2022 | 20.50 | 20.50 | 20.23 | 20.26 | 2,527 | -0.08(-0.41%) |
Feb 07, 2022 | 20.17 | 20.56 | 20.17 | 20.35 | 6,287 | +0.19(+0.93%) |
Feb 04, 2022 | 20.11 | 20.30 | 20.04 | 20.16 | 19,312 | +0.05(+0.23%) |
Feb 03, 2022 | 20.03 | 20.28 | 19.98 | 20.11 | 7,364 | -0.10(-0.51%) |
Feb 02, 2022 | 20.26 | 20.26 | 20.22 | 20.22 | 621 | +0.08(+0.42%) |