Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.90 | 19.92 | 19.83 | 19.87 | 64,956 | -0.02(-0.11%) |
Apr 28, 2022 | 19.87 | 19.95 | 19.85 | 19.89 | 149,473 | +0.05(+0.26%) |
Apr 27, 2022 | 19.82 | 19.88 | 19.80 | 19.84 | 60,433 | +0.00(+0.02%) |
Apr 26, 2022 | 19.86 | 19.97 | 19.79 | 19.84 | 108,104 | +0.02(+0.11%) |
Apr 25, 2022 | 19.89 | 19.91 | 19.82 | 19.82 | 168,633 | -0.06(-0.33%) |
Apr 22, 2022 | 19.97 | 19.97 | 19.86 | 19.88 | 146,450 | -0.01(-0.04%) |
Apr 21, 2022 | 19.97 | 19.97 | 19.87 | 19.89 | 217,213 | -0.00(-0.02%) |
Apr 20, 2022 | 19.90 | 19.94 | 19.87 | 19.89 | 95,975 | -0.02(-0.09%) |
Apr 19, 2022 | 19.92 | 19.92 | 19.88 | 19.91 | 76,159 | -0.01(-0.06%) |
Apr 18, 2022 | 19.95 | 19.99 | 19.92 | 19.92 | 110,183 | -0.02(-0.11%) |
Apr 14, 2022 | 19.92 | 20.08 | 19.90 | 19.95 | 179,342 | +0.01(+0.04%) |
Apr 13, 2022 | 19.88 | 19.99 | 19.88 | 19.94 | 567,165 | -0.04(-0.22%) |
Apr 12, 2022 | 20.05 | 20.09 | 19.94 | 19.98 | 240,067 | -0.04(-0.21%) |
Apr 11, 2022 | 20.05 | 20.08 | 19.97 | 20.02 | 360,653 | -0.01(-0.04%) |
Apr 08, 2022 | 20.05 | 20.07 | 20.02 | 20.03 | 338,564 | +0.01(+0.06%) |
Apr 07, 2022 | 20.03 | 20.05 | 20.00 | 20.02 | 823,228 | -0.10(-0.51%) |
Apr 06, 2022 | 19.98 | 20.14 | 19.98 | 20.12 | 381,943 | +0.03(+0.13%) |
Apr 05, 2022 | 20.07 | 20.10 | 20.05 | 20.10 | 52,631 | +0.03(+0.17%) |
Apr 04, 2022 | 20.06 | 20.10 | 20.05 | 20.06 | 438,000 | -0.00(-0.02%) |
Apr 01, 2022 | 20.06 | 20.09 | 20.02 | 20.07 | 441,403 | +0.06(+0.30%) |
Mar 31, 2022 | 20.07 | 20.11 | 19.97 | 20.01 | 85,557 | -0.03(-0.17%) |
Mar 30, 2022 | 20.03 | 20.11 | 19.98 | 20.04 | 415,004 | +0.02(+0.08%) |
Mar 29, 2022 | 19.95 | 20.05 | 19.95 | 20.02 | 108,421 | -0.00(-0.02%) |
Mar 28, 2022 | 19.95 | 20.09 | 19.94 | 20.03 | 105,334 | +0.02(+0.09%) |
Mar 25, 2022 | 20.00 | 20.02 | 19.92 | 20.01 | 149,349 | +0.11(+0.54%) |
Mar 24, 2022 | 19.98 | 19.99 | 19.85 | 19.90 | 93,849 | -0.01(-0.05%) |
Mar 23, 2022 | 19.94 | 19.96 | 19.88 | 19.91 | 71,915 | -0.05(-0.26%) |
Mar 22, 2022 | 19.96 | 20.00 | 19.91 | 19.97 | 442,758 | +0.04(+0.19%) |
Mar 21, 2022 | 19.94 | 19.97 | 19.90 | 19.93 | 93,003 | -0.02(-0.11%) |
Mar 18, 2022 | 19.94 | 19.98 | 19.92 | 19.95 | 66,528 | -0.02(-0.08%) |
Mar 17, 2022 | 19.87 | 20.01 | 19.87 | 19.96 | 98,927 | +0.09(+0.47%) |
Mar 16, 2022 | 19.83 | 19.88 | 19.83 | 19.87 | 50,806 | +0.04(+0.20%) |
Mar 15, 2022 | 19.82 | 19.89 | 19.82 | 19.83 | 25,863 | -0.03(-0.13%) |
Mar 14, 2022 | 19.82 | 19.91 | 19.82 | 19.86 | 218,649 | +0.02(+0.11%) |
Mar 11, 2022 | 19.85 | 19.92 | 19.83 | 19.84 | 79,912 | -0.01(-0.06%) |
Mar 10, 2022 | 19.93 | 19.93 | 19.78 | 19.85 | 243,707 | +0.03(+0.15%) |
Mar 09, 2022 | 19.82 | 19.87 | 19.75 | 19.82 | 71,722 | +0.00(+0.02%) |
Mar 08, 2022 | 19.87 | 19.87 | 19.74 | 19.82 | 50,221 | +0.03(+0.13%) |
Mar 07, 2022 | 19.81 | 19.89 | 19.73 | 19.79 | 91,225 | -0.05(-0.24%) |
Mar 04, 2022 | 19.88 | 19.88 | 19.82 | 19.84 | 42,812 | -0.03(-0.17%) |
Mar 03, 2022 | 19.96 | 19.96 | 19.85 | 19.87 | 96,733 | -0.00(-0.02%) |
Mar 02, 2022 | 19.91 | 19.92 | 19.84 | 19.88 | 187,548 | +0.03(+0.15%) |
Mar 01, 2022 | 19.89 | 19.89 | 19.83 | 19.85 | 74,332 | -0.02(-0.11%) |
Feb 28, 2022 | 19.89 | 19.95 | 19.86 | 19.87 | 89,566 | -0.05(-0.26%) |
Feb 25, 2022 | 19.95 | 19.98 | 19.88 | 19.92 | 183,790 | +0.04(+0.22%) |
Feb 24, 2022 | 19.85 | 19.90 | 19.80 | 19.88 | 102,927 | -0.04(-0.19%) |
Feb 23, 2022 | 19.90 | 19.92 | 19.89 | 19.91 | 114,837 | +0.02(+0.08%) |
Feb 22, 2022 | 19.89 | 19.92 | 19.89 | 19.90 | 66,579 | +0.01(+0.04%) |
Feb 18, 2022 | 19.89 | 0 | -0.07(-0.34%) | |||
Feb 17, 2022 | 19.95 | 20.02 | 19.91 | 19.96 | 149,833 | +0.02(+0.09%) |
Feb 16, 2022 | 19.95 | 20.00 | 19.94 | 19.94 | 32,811 | -0.02(-0.11%) |
Feb 15, 2022 | 19.98 | 20.06 | 19.96 | 19.96 | 186,405 | -0.03(-0.15%) |
Feb 14, 2022 | 19.98 | 20.00 | 19.97 | 19.99 | 100,331 | +0.03(+0.15%) |
Feb 11, 2022 | 19.98 | 20.00 | 19.95 | 19.96 | 1,335,790 | -0.04(-0.19%) |
Feb 10, 2022 | 19.99 | 20.00 | 19.98 | 20.00 | 38,873 | +0.02(+0.09%) |
Feb 09, 2022 | 19.97 | 20.00 | 19.97 | 19.98 | 58,247 | -0.03(-0.13%) |
Feb 08, 2022 | 20.01 | 20.03 | 19.97 | 20.01 | 50,734 | +0.02(+0.11%) |
Feb 07, 2022 | 20.04 | 20.08 | 19.97 | 19.99 | 168,484 | -0.06(-0.28%) |
Feb 04, 2022 | 20.07 | 20.07 | 20.00 | 20.05 | 157,039 | +0.03(+0.13%) |
Feb 03, 2022 | 20.00 | 20.02 | 20.02 | 73,983 | +0.03(+0.13%) | |
Feb 02, 2022 | 19.94 | 20.04 | 19.94 | 19.99 | 43,987 | -0.01(-0.06%) |