Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.23 | 21.23 | 21.23 | 21.23 | 1,321 | -0.17(-0.79%) |
Apr 28, 2022 | 21.31 | 21.40 | 21.29 | 21.40 | 18,217 | +0.02(+0.09%) |
Apr 27, 2022 | 21.47 | 21.47 | 21.37 | 21.38 | 5,332 | -0.18(-0.83%) |
Apr 26, 2022 | 21.65 | 21.69 | 21.56 | 21.56 | 1,605 | -0.04(-0.19%) |
Apr 25, 2022 | 21.45 | 21.60 | 21.45 | 21.60 | 1,259 | +0.16(+0.75%) |
Apr 22, 2022 | 21.34 | 21.44 | 21.34 | 21.44 | 1,061 | +0.02(+0.09%) |
Apr 21, 2022 | 21.42 | 21.42 | 21.41 | 21.42 | 5,592 | -0.25(-1.15%) |
Apr 20, 2022 | 21.56 | 21.71 | 21.56 | 21.67 | 16,506 | +0.24(+1.12%) |
Apr 19, 2022 | 21.55 | 21.55 | 21.43 | 21.43 | 11,341 | -0.17(-0.79%) |
Apr 18, 2022 | 21.82 | 21.82 | 21.60 | 21.60 | 1,010 | -0.18(-0.83%) |
Apr 14, 2022 | 21.78 | 0 | -0.25(-1.13%) | |||
Apr 13, 2022 | 22.00 | 22.03 | 21.97 | 22.03 | 18,500 | +0.09(+0.41%) |
Apr 12, 2022 | 22.05 | 22.05 | 21.94 | 21.94 | 28,504 | +0.04(+0.18%) |
Apr 11, 2022 | 21.97 | 21.99 | 21.88 | 21.90 | 4,497 | -0.21(-0.95%) |
Apr 08, 2022 | 22.09 | 22.11 | 22.09 | 22.11 | 501 | -0.18(-0.81%) |
Apr 07, 2022 | 22.30 | 22.34 | 22.29 | 22.29 | 778 | -0.05(-0.22%) |
Apr 06, 2022 | 22.44 | 22.44 | 22.33 | 22.34 | 300 | -0.25(-1.11%) |
Apr 05, 2022 | 22.83 | 22.83 | 22.58 | 22.59 | 2,200 | -0.23(-1.01%) |
Apr 04, 2022 | 22.90 | 22.90 | 22.82 | 22.82 | 350 | -0.06(-0.26%) |
Apr 01, 2022 | 22.75 | 22.88 | 22.66 | 22.88 | 3,735 | +0.10(+0.44%) |
Mar 31, 2022 | 22.95 | 22.95 | 22.78 | 22.78 | 2,987 | -0.08(-0.35%) |
Mar 30, 2022 | 22.74 | 22.86 | 22.74 | 22.86 | 3,400 | +0.09(+0.40%) |
Mar 29, 2022 | 22.69 | 22.79 | 22.68 | 22.77 | 5,170 | +0.17(+0.75%) |
Mar 28, 2022 | 22.56 | 22.61 | 22.53 | 22.60 | 2,635 | +0.14(+0.62%) |
Mar 25, 2022 | 22.55 | 22.55 | 22.45 | 22.46 | 1,437 | -0.24(-1.06%) |
Mar 24, 2022 | 22.67 | 22.72 | 22.64 | 22.70 | 1,501 | +0.01(+0.04%) |
Mar 23, 2022 | 22.62 | 22.71 | 22.62 | 22.69 | 26,105 | +0.07(+0.31%) |
Mar 22, 2022 | 22.70 | 22.70 | 22.61 | 22.62 | 5,945 | -0.07(-0.31%) |
Mar 21, 2022 | 22.80 | 22.85 | 22.69 | 22.69 | 8,936 | -0.21(-0.92%) |
Mar 18, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 900 | +0.18(+0.79%) |
Mar 16, 2022 | 22.72 | 114 | +0.20(+0.89%) | |||
Mar 15, 2022 | 22.38 | 22.54 | 22.38 | 22.52 | 1,282 | +0.19(+0.85%) |
Mar 14, 2022 | 22.43 | 22.49 | 22.33 | 22.33 | 1,700 | -0.37(-1.63%) |
Mar 11, 2022 | 22.81 | 22.81 | 22.67 | 22.70 | 956 | +0.02(+0.09%) |
Mar 10, 2022 | 22.90 | 22.90 | 22.62 | 22.68 | 11,303 | -0.26(-1.13%) |
Mar 09, 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 538 | +0.00(+0.00%) |
Mar 08, 2022 | 22.85 | 22.96 | 22.85 | 22.94 | 1,400 | -0.14(-0.61%) |
Mar 07, 2022 | 23.20 | 23.24 | 23.08 | 23.08 | 12,830 | -0.26(-1.11%) |
Mar 04, 2022 | 23.37 | 23.45 | 23.34 | 23.34 | 935 | -0.01(-0.04%) |
Mar 03, 2022 | 23.32 | 23.36 | 23.29 | 23.35 | 2,217 | +0.00(+0.00%) |
Mar 02, 2022 | 23.40 | 23.40 | 23.35 | 23.35 | 805 | -0.26(-1.10%) |
Mar 01, 2022 | 23.69 | 23.69 | 23.60 | 23.61 | 3,044 | +0.09(+0.38%) |
Feb 28, 2022 | 23.49 | 23.54 | 23.49 | 23.52 | 19,989 | +0.27(+1.16%) |
Feb 25, 2022 | 23.23 | 23.26 | 23.21 | 23.25 | 11,329 | +0.07(+0.30%) |
Feb 24, 2022 | 23.10 | 23.18 | 23.08 | 23.18 | 8,868 | +0.08(+0.35%) |
Feb 23, 2022 | 23.13 | 23.16 | 23.10 | 23.10 | 731 | -0.13(-0.56%) |
Feb 22, 2022 | 23.23 | 23.23 | 23.23 | 23.23 | 3,868 | -0.12(-0.51%) |
Feb 18, 2022 | 23.35 | 0 | +0.08(+0.34%) | |||
Feb 16, 2022 | 23.27 | 28 | +0.02(+0.09%) | |||
Feb 15, 2022 | 23.35 | 23.36 | 23.25 | 23.25 | 2,059 | -0.11(-0.47%) |
Feb 14, 2022 | 23.55 | 23.55 | 23.36 | 23.36 | 78,517 | -0.19(-0.81%) |
Feb 11, 2022 | 23.39 | 23.55 | 23.39 | 23.55 | 506 | +0.13(+0.56%) |
Feb 10, 2022 | 23.59 | 23.63 | 23.42 | 23.42 | 5,933 | -0.29(-1.22%) |
Feb 09, 2022 | 23.70 | 23.80 | 23.70 | 23.71 | 13,299 | +0.07(+0.30%) |
Feb 08, 2022 | 23.63 | 23.71 | 23.63 | 23.64 | 1,300 | -0.11(-0.46%) |
Feb 07, 2022 | 23.79 | 23.79 | 23.67 | 23.75 | 750 | +0.06(+0.25%) |
Feb 04, 2022 | 23.70 | 23.70 | 23.69 | 23.69 | 556 | -0.22(-0.92%) |
Feb 03, 2022 | 23.92 | 23.91 | 23.91 | 3,466 | -0.22(-0.91%) | |
Feb 02, 2022 | 24.26 | 24.26 | 24.13 | 24.13 | 6,300 | +0.01(+0.04%) |