Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.66 | 21.67 | 21.58 | 21.59 | 9,432 | -0.14(-0.64%) |
Apr 28, 2022 | 21.72 | 21.73 | 21.64 | 21.73 | 11,035 | +0.03(+0.13%) |
Apr 27, 2022 | 21.89 | 21.89 | 21.63 | 21.71 | 23,985 | -0.04(-0.20%) |
Apr 26, 2022 | 21.84 | 21.84 | 21.73 | 21.75 | 19,686 | +0.03(+0.15%) |
Apr 25, 2022 | 21.69 | 21.77 | 21.69 | 21.72 | 39,123 | -0.04(-0.17%) |
Apr 22, 2022 | 21.66 | 21.75 | 21.59 | 21.75 | 22,588 | +0.05(+0.22%) |
Apr 21, 2022 | 21.85 | 21.85 | 21.65 | 21.71 | 46,981 | -0.07(-0.34%) |
Apr 20, 2022 | 21.75 | 21.80 | 21.75 | 21.78 | 11,037 | +0.06(+0.30%) |
Apr 19, 2022 | 21.73 | 21.76 | 21.69 | 21.71 | 11,070 | -0.02(-0.11%) |
Apr 18, 2022 | 21.76 | 21.78 | 21.72 | 21.74 | 24,946 | -0.05(-0.21%) |
Apr 14, 2022 | 21.91 | 21.91 | 21.76 | 21.78 | 24,879 | -0.08(-0.38%) |
Apr 13, 2022 | 21.75 | 21.91 | 21.75 | 21.87 | 31,962 | +0.07(+0.30%) |
Apr 12, 2022 | 21.81 | 21.89 | 21.79 | 21.80 | 10,014 | +0.10(+0.47%) |
Apr 11, 2022 | 21.74 | 21.79 | 21.69 | 21.70 | 20,551 | -0.07(-0.30%) |
Apr 08, 2022 | 21.89 | 21.89 | 21.72 | 21.77 | 179,956 | -0.08(-0.38%) |
Apr 07, 2022 | 21.89 | 21.89 | 21.79 | 21.85 | 41,378 | -0.02(-0.09%) |
Apr 06, 2022 | 21.82 | 21.96 | 21.82 | 21.87 | 39,061 | -0.07(-0.30%) |
Apr 05, 2022 | 22.08 | 22.08 | 21.91 | 21.93 | 9,561 | -0.18(-0.80%) |
Apr 04, 2022 | 22.05 | 22.13 | 22.01 | 22.11 | 42,460 | +0.09(+0.42%) |
Apr 01, 2022 | 21.98 | 22.07 | 21.98 | 22.02 | 13,376 | -0.06(-0.28%) |
Mar 31, 2022 | 22.10 | 22.12 | 22.05 | 22.08 | 14,085 | +0.01(+0.07%) |
Mar 30, 2022 | 22.15 | 22.15 | 22.04 | 22.06 | 19,577 | -0.07(-0.34%) |
Mar 29, 2022 | 21.98 | 22.14 | 21.98 | 22.14 | 39,639 | +0.19(+0.85%) |
Mar 28, 2022 | 21.94 | 21.95 | 21.89 | 21.95 | 24,785 | +0.00(+0.00%) |
Mar 25, 2022 | 22.01 | 22.03 | 21.88 | 21.95 | 34,106 | -0.04(-0.17%) |
Mar 24, 2022 | 21.98 | 21.99 | 21.91 | 21.99 | 14,859 | -0.03(-0.12%) |
Mar 23, 2022 | 22.00 | 22.02 | 21.96 | 22.01 | 3,538 | +0.04(+0.17%) |
Mar 22, 2022 | 21.94 | 21.98 | 21.93 | 21.98 | 16,270 | +0.04(+0.17%) |
Mar 21, 2022 | 21.49 | 22.06 | 21.49 | 21.94 | 45,181 | -0.12(-0.55%) |
Mar 18, 2022 | 22.13 | 22.13 | 22.02 | 22.06 | 6,133 | +0.03(+0.13%) |
Mar 17, 2022 | 22.03 | 22.05 | 22.03 | 22.03 | 1,807 | +0.07(+0.30%) |
Mar 16, 2022 | 21.48 | 22.03 | 21.48 | 21.97 | 18,869 | +0.08(+0.36%) |
Mar 15, 2022 | 21.91 | 21.91 | 21.85 | 21.89 | 26,297 | +0.08(+0.36%) |
Mar 14, 2022 | 21.91 | 21.95 | 21.81 | 21.81 | 19,927 | -0.14(-0.64%) |
Mar 11, 2022 | 22.00 | 22.04 | 21.95 | 21.95 | 28,861 | -0.07(-0.34%) |
Mar 10, 2022 | 22.06 | 22.07 | 22.00 | 22.02 | 8,574 | -0.10(-0.46%) |
Mar 09, 2022 | 22.07 | 22.14 | 22.06 | 22.13 | 9,860 | +0.06(+0.25%) |
Mar 08, 2022 | 22.13 | 22.15 | 22.07 | 22.07 | 13,628 | -0.07(-0.32%) |
Mar 07, 2022 | 22.21 | 22.22 | 22.12 | 22.14 | 18,433 | -0.05(-0.23%) |
Mar 04, 2022 | 22.21 | 22.32 | 22.19 | 22.19 | 9,784 | -0.11(-0.48%) |
Mar 03, 2022 | 22.29 | 22.35 | 22.25 | 22.30 | 7,883 | +0.00(+0.02%) |
Mar 02, 2022 | 22.24 | 22.35 | 22.24 | 22.29 | 9,945 | -0.07(-0.33%) |
Mar 01, 2022 | 22.37 | 22.40 | 22.31 | 22.37 | 6,644 | +0.12(+0.54%) |
Feb 28, 2022 | 22.25 | 22.37 | 22.22 | 22.25 | 38,300 | +0.04(+0.17%) |
Feb 25, 2022 | 22.23 | 22.31 | 22.19 | 22.21 | 6,563 | -0.00(-0.02%) |
Feb 24, 2022 | 22.02 | 22.28 | 22.02 | 22.21 | 21,431 | +0.02(+0.10%) |
Feb 23, 2022 | 22.21 | 22.24 | 22.15 | 22.19 | 24,400 | -0.06(-0.29%) |
Feb 22, 2022 | 22.14 | 22.26 | 22.14 | 22.26 | 20,895 | -0.00(-0.00%) |
Feb 18, 2022 | 22.26 | 0 | +0.07(+0.33%) | |||
Feb 17, 2022 | 22.23 | 22.31 | 22.17 | 22.18 | 56,324 | -0.12(-0.53%) |
Feb 16, 2022 | 22.12 | 22.33 | 22.12 | 22.30 | 38,461 | +0.11(+0.48%) |
Feb 15, 2022 | 22.21 | 22.25 | 22.17 | 22.19 | 9,119 | +0.01(+0.07%) |
Feb 14, 2022 | 22.31 | 22.31 | 22.18 | 22.18 | 13,449 | -0.13(-0.58%) |
Feb 11, 2022 | 22.21 | 22.31 | 22.21 | 22.31 | 13,399 | +0.02(+0.08%) |
Feb 10, 2022 | 22.36 | 22.38 | 22.29 | 22.29 | 15,698 | -0.11(-0.47%) |
Feb 09, 2022 | 22.41 | 22.42 | 22.38 | 22.40 | 17,573 | +0.07(+0.31%) |
Feb 08, 2022 | 22.33 | 22.45 | 22.33 | 22.33 | 2,621 | -0.06(-0.25%) |
Feb 07, 2022 | 22.45 | 22.45 | 22.32 | 22.38 | 16,812 | +0.07(+0.29%) |
Feb 04, 2022 | 22.37 | 22.37 | 22.30 | 22.32 | 16,516 | -0.12(-0.54%) |
Feb 03, 2022 | 22.49 | 22.54 | 22.39 | 22.44 | 16,474 | -0.06(-0.29%) |
Feb 02, 2022 | 22.55 | 22.70 | 22.50 | 22.50 | 11,317 | -0.16(-0.70%) |