Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.15 | 21.15 | 20.61 | 20.61 | 39,724 | -0.49(-2.32%) |
Apr 28, 2022 | 20.94 | 21.18 | 20.83 | 21.10 | 38,155 | +0.24(+1.13%) |
Apr 27, 2022 | 20.96 | 21.03 | 20.75 | 20.86 | 64,877 | +0.03(+0.12%) |
Apr 26, 2022 | 21.18 | 21.18 | 20.72 | 20.83 | 34,253 | -0.32(-1.52%) |
Apr 25, 2022 | 20.85 | 21.15 | 20.83 | 21.15 | 29,011 | +0.05(+0.24%) |
Apr 22, 2022 | 21.51 | 21.51 | 20.98 | 21.10 | 40,792 | -0.41(-1.92%) |
Apr 21, 2022 | 21.69 | 21.69 | 21.41 | 21.52 | 35,821 | -0.03(-0.12%) |
Apr 20, 2022 | 21.58 | 21.61 | 21.53 | 21.54 | 67,317 | +0.07(+0.31%) |
Apr 19, 2022 | 21.43 | 21.52 | 21.37 | 21.48 | 18,253 | +0.12(+0.55%) |
Apr 18, 2022 | 21.37 | 21.39 | 21.28 | 21.36 | 30,654 | -0.01(-0.04%) |
Apr 14, 2022 | 21.41 | 21.56 | 21.36 | 21.36 | 24,384 | -0.05(-0.22%) |
Apr 13, 2022 | 21.31 | 21.42 | 21.26 | 21.41 | 27,082 | +0.20(+0.92%) |
Apr 12, 2022 | 21.42 | 21.42 | 21.21 | 21.22 | 47,519 | -0.04(-0.19%) |
Apr 11, 2022 | 21.28 | 21.39 | 21.25 | 21.26 | 26,130 | -0.10(-0.49%) |
Apr 08, 2022 | 21.31 | 21.40 | 21.29 | 21.36 | 16,494 | +0.05(+0.22%) |
Apr 07, 2022 | 21.26 | 21.35 | 21.17 | 21.31 | 16,352 | +0.08(+0.39%) |
Apr 06, 2022 | 21.24 | 21.26 | 21.13 | 21.23 | 13,179 | -0.06(-0.27%) |
Apr 05, 2022 | 21.33 | 21.41 | 21.29 | 21.29 | 31,468 | -0.04(-0.19%) |
Apr 04, 2022 | 21.43 | 21.43 | 21.26 | 21.33 | 29,368 | +0.07(+0.32%) |
Apr 01, 2022 | 21.44 | 21.44 | 21.22 | 21.26 | 23,325 | +0.02(+0.11%) |
Mar 31, 2022 | 21.45 | 21.45 | 21.22 | 21.24 | 16,504 | -0.06(-0.28%) |
Mar 30, 2022 | 21.45 | 21.45 | 21.30 | 21.30 | 29,880 | -0.02(-0.08%) |
Mar 29, 2022 | 21.53 | 21.53 | 21.24 | 21.31 | 24,060 | +0.08(+0.37%) |
Mar 28, 2022 | 21.36 | 21.36 | 21.11 | 21.24 | 26,763 | +0.02(+0.12%) |
Mar 25, 2022 | 21.72 | 21.72 | 21.13 | 21.21 | 22,930 | -0.07(-0.31%) |
Mar 24, 2022 | 21.24 | 21.29 | 21.23 | 21.28 | 26,582 | +0.14(+0.65%) |
Mar 23, 2022 | 21.20 | 21.42 | 21.09 | 21.14 | 13,225 | -0.20(-0.93%) |
Mar 22, 2022 | 21.71 | 21.71 | 21.20 | 21.34 | 62,171 | -0.13(-0.62%) |
Mar 21, 2022 | 21.56 | 21.59 | 21.24 | 21.47 | 25,647 | +0.27(+1.27%) |
Mar 18, 2022 | 21.11 | 21.21 | 20.95 | 21.21 | 12,220 | +0.20(+0.96%) |
Mar 17, 2022 | 20.80 | 21.00 | 20.74 | 21.00 | 15,523 | +0.24(+1.15%) |
Mar 16, 2022 | 20.74 | 20.77 | 20.50 | 20.76 | 11,655 | +0.29(+1.43%) |
Mar 15, 2022 | 20.31 | 20.51 | 20.19 | 20.47 | 10,994 | +0.37(+1.82%) |
Mar 14, 2022 | 20.28 | 20.35 | 20.10 | 20.11 | 5,454 | -0.01(-0.04%) |
Mar 11, 2022 | 20.41 | 20.41 | 20.11 | 20.11 | 10,793 | -0.12(-0.60%) |
Mar 10, 2022 | 20.14 | 20.24 | 20.05 | 20.23 | 14,619 | +0.13(+0.63%) |
Mar 09, 2022 | 20.11 | 20.33 | 20.11 | 20.11 | 20,056 | +0.23(+1.15%) |
Mar 08, 2022 | 20.06 | 20.10 | 19.87 | 19.88 | 13,551 | -0.10(-0.48%) |
Mar 07, 2022 | 20.21 | 20.21 | 19.98 | 19.98 | 8,444 | -0.39(-1.93%) |
Mar 04, 2022 | 20.31 | 20.38 | 20.20 | 20.37 | 45,932 | -0.05(-0.24%) |
Mar 03, 2022 | 20.57 | 20.58 | 20.40 | 20.42 | 12,855 | -0.06(-0.30%) |
Mar 02, 2022 | 20.47 | 20.52 | 20.28 | 20.48 | 17,179 | +0.32(+1.60%) |
Mar 01, 2022 | 20.58 | 20.58 | 20.12 | 20.16 | 9,970 | -0.27(-1.33%) |
Feb 28, 2022 | 20.49 | 20.49 | 20.30 | 20.43 | 4,942 | +0.01(+0.07%) |
Feb 25, 2022 | 20.27 | 20.42 | 20.22 | 20.42 | 32,300 | +0.31(+1.57%) |