Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.53 | 20.63 | 20.46 | 20.46 | 1,896,914 | -0.20(-0.96%) |
Apr 28, 2022 | 20.60 | 20.66 | 20.55 | 20.66 | 4,860 | +0.00(+0.00%) |
Apr 27, 2022 | 20.81 | 20.81 | 20.66 | 20.66 | 5,277 | -0.15(-0.72%) |
Apr 26, 2022 | 20.87 | 20.87 | 20.78 | 20.80 | 8,687 | +0.03(+0.14%) |
Apr 25, 2022 | 20.67 | 20.78 | 20.67 | 20.78 | 3,374 | +0.15(+0.74%) |
Apr 22, 2022 | 20.59 | 20.66 | 20.57 | 20.62 | 8,243 | -0.03(-0.15%) |
Apr 21, 2022 | 20.81 | 20.81 | 20.61 | 20.65 | 25,758 | -0.18(-0.87%) |
Apr 20, 2022 | 20.77 | 20.86 | 20.77 | 20.84 | 14,756 | +0.15(+0.73%) |
Apr 19, 2022 | 20.72 | 20.75 | 20.67 | 20.68 | 9,826 | -0.15(-0.71%) |
Apr 18, 2022 | 20.90 | 20.90 | 20.78 | 20.83 | 13,639 | -0.13(-0.62%) |
Apr 14, 2022 | 21.11 | 21.11 | 20.92 | 20.96 | 7,402 | -0.18(-0.83%) |
Apr 13, 2022 | 21.05 | 21.15 | 21.05 | 21.14 | 11,806 | +0.07(+0.34%) |
Apr 12, 2022 | 21.15 | 21.20 | 21.06 | 21.06 | 43,053 | +0.03(+0.15%) |
Apr 11, 2022 | 21.13 | 21.13 | 21.00 | 21.03 | 37,462 | -0.20(-0.92%) |
Apr 08, 2022 | 21.23 | 21.29 | 21.18 | 21.23 | 8,694 | -0.13(-0.60%) |
Apr 07, 2022 | 21.43 | 21.43 | 21.31 | 21.36 | 7,095 | -0.11(-0.51%) |
Apr 06, 2022 | 21.36 | 21.48 | 21.33 | 21.47 | 22,749 | -0.07(-0.32%) |
Apr 05, 2022 | 21.76 | 21.76 | 21.54 | 21.54 | 2,295 | -0.30(-1.37%) |
Apr 04, 2022 | 21.80 | 21.85 | 21.77 | 21.83 | 8,102 | +0.04(+0.17%) |
Apr 01, 2022 | 21.63 | 21.85 | 21.63 | 21.80 | 12,580 | +0.04(+0.17%) |
Mar 31, 2022 | 21.76 | 21.82 | 21.76 | 21.76 | 1,117,785 | +0.01(+0.03%) |
Mar 30, 2022 | 21.66 | 21.77 | 21.66 | 21.75 | 13,667 | +0.07(+0.31%) |
Mar 29, 2022 | 21.67 | 21.72 | 21.64 | 21.69 | 14,253 | +0.10(+0.47%) |
Mar 28, 2022 | 21.49 | 21.59 | 21.45 | 21.59 | 19,624 | +0.13(+0.62%) |
Mar 25, 2022 | 21.57 | 21.57 | 21.41 | 21.45 | 4,883 | -0.18(-0.81%) |
Mar 24, 2022 | 21.49 | 21.64 | 21.43 | 21.63 | 3,872 | +0.04(+0.20%) |
Mar 23, 2022 | 21.53 | 21.59 | 21.52 | 21.59 | 4,718 | +0.05(+0.25%) |
Mar 22, 2022 | 21.54 | 21.56 | 21.52 | 21.53 | 21,293 | -0.09(-0.42%) |
Mar 21, 2022 | 21.71 | 21.74 | 21.57 | 21.62 | 9,721 | -0.23(-1.04%) |
Mar 18, 2022 | 21.80 | 21.86 | 21.76 | 21.85 | 14,366 | +0.04(+0.18%) |
Mar 17, 2022 | 21.68 | 21.85 | 21.68 | 21.81 | 3,769 | +0.15(+0.69%) |
Mar 16, 2022 | 21.52 | 21.66 | 21.42 | 21.66 | 682,018 | +0.11(+0.51%) |
Mar 15, 2022 | 21.41 | 21.55 | 21.40 | 21.55 | 11,189 | +0.20(+0.95%) |
Mar 14, 2022 | 21.46 | 21.47 | 21.33 | 21.35 | 42,305 | -0.29(-1.36%) |
Mar 11, 2022 | 21.63 | 21.68 | 21.59 | 21.64 | 13,254 | +0.01(+0.06%) |
Mar 10, 2022 | 21.71 | 21.71 | 21.50 | 21.63 | 340,861 | -0.21(-0.94%) |
Mar 09, 2022 | 21.74 | 21.85 | 21.74 | 21.83 | 4,227 | -0.04(-0.17%) |
Mar 08, 2022 | 21.80 | 21.89 | 21.63 | 21.87 | 28,049 | -0.06(-0.29%) |
Mar 07, 2022 | 22.04 | 22.10 | 21.85 | 21.94 | 5,578 | -0.23(-1.04%) |
Mar 04, 2022 | 22.24 | 22.27 | 22.16 | 22.17 | 7,797 | +0.07(+0.30%) |
Mar 03, 2022 | 22.15 | 22.19 | 22.10 | 22.10 | 5,654 | -0.00(-0.01%) |
Mar 02, 2022 | 22.26 | 22.28 | 22.10 | 22.10 | 26,207 | -0.26(-1.15%) |
Mar 01, 2022 | 22.35 | 22.46 | 22.35 | 22.36 | 4,560 | +0.04(+0.20%) |
Feb 28, 2022 | 22.14 | 22.36 | 22.14 | 22.32 | 76,716 | +0.27(+1.25%) |
Feb 25, 2022 | 22.05 | 22.10 | 22.04 | 22.04 | 10,764 | +0.04(+0.16%) |
Feb 24, 2022 | 21.91 | 22.02 | 21.91 | 22.01 | 15,877 | +0.10(+0.46%) |
Feb 23, 2022 | 22.07 | 22.07 | 21.90 | 21.90 | 44,792 | -0.21(-0.93%) |
Feb 22, 2022 | 22.11 | 22.14 | 22.04 | 22.11 | 6,592 | -0.04(-0.19%) |
Feb 18, 2022 | 22.15 | 0 | +0.05(+0.22%) | |||
Feb 17, 2022 | 22.11 | 22.18 | 22.10 | 22.10 | 4,407 | +0.00(+0.01%) |
Feb 16, 2022 | 22.11 | 22.11 | 22.01 | 22.10 | 5,608 | -0.02(-0.10%) |
Feb 15, 2022 | 22.16 | 22.18 | 22.10 | 22.12 | 9,026 | -0.10(-0.45%) |
Feb 14, 2022 | 22.25 | 22.27 | 22.16 | 22.22 | 14,119 | -0.09(-0.41%) |
Feb 11, 2022 | 22.28 | 22.32 | 22.20 | 22.32 | 15,607 | +0.07(+0.33%) |
Feb 10, 2022 | 22.37 | 22.41 | 22.24 | 22.24 | 10,616 | -0.26(-1.14%) |
Feb 09, 2022 | 22.47 | 22.55 | 22.47 | 22.50 | 4,367 | +0.06(+0.29%) |
Feb 08, 2022 | 22.49 | 22.49 | 22.43 | 22.43 | 5,390 | -0.06(-0.26%) |
Feb 07, 2022 | 22.46 | 22.50 | 22.43 | 22.49 | 9,982 | +0.03(+0.15%) |
Feb 04, 2022 | 22.50 | 22.51 | 22.44 | 22.46 | 6,704 | -0.20(-0.87%) |
Feb 03, 2022 | 22.68 | 22.69 | 22.66 | 22.66 | 5,096 | -0.16(-0.70%) |
Feb 02, 2022 | 22.84 | 22.88 | 22.81 | 22.82 | 11,760 | +0.01(+0.04%) |