Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.61 | 21.95 | 21.61 | 21.75 | 1,577 | +0.00(+0.00%) |
Apr 28, 2022 | 21.36 | 21.75 | 21.36 | 21.75 | 391 | +0.27(+1.26%) |
Apr 27, 2022 | 22.22 | 22.22 | 21.48 | 21.48 | 1,187 | +0.03(+0.14%) |
Apr 26, 2022 | 21.92 | 21.92 | 21.45 | 21.45 | 3,454 | -0.80(-3.57%) |
Apr 25, 2022 | 21.67 | 22.25 | 21.60 | 22.25 | 2,637 | -0.05(-0.25%) |
Apr 22, 2022 | 22.56 | 22.96 | 22.30 | 22.30 | 3,338 | -0.26(-1.15%) |
Apr 21, 2022 | 22.77 | 22.77 | 22.56 | 22.56 | 2,794 | -0.34(-1.48%) |
Apr 20, 2022 | 23.00 | 23.05 | 22.90 | 22.90 | 8,618 | -0.10(-0.43%) |
Apr 19, 2022 | 22.66 | 23.64 | 22.66 | 23.00 | 5,783 | +0.34(+1.50%) |
Apr 18, 2022 | 22.73 | 22.73 | 22.66 | 22.66 | 484 | +0.10(+0.44%) |
Apr 14, 2022 | 22.57 | 22.57 | 22.56 | 22.56 | 781 | -0.44(-1.91%) |
Apr 13, 2022 | 23.20 | 23.30 | 22.60 | 23.00 | 13,357 | -0.04(-0.17%) |
Apr 12, 2022 | 23.60 | 23.60 | 22.54 | 23.04 | 633 | -0.14(-0.60%) |
Apr 11, 2022 | 23.15 | 23.43 | 23.00 | 23.18 | 9,347 | -0.11(-0.47%) |
Apr 08, 2022 | 23.05 | 23.35 | 23.05 | 23.29 | 3,373 | +0.28(+1.22%) |
Apr 07, 2022 | 23.24 | 23.24 | 22.94 | 23.01 | 3,473 | -0.02(-0.09%) |
Apr 06, 2022 | 23.24 | 23.28 | 22.75 | 23.03 | 10,664 | -0.21(-0.90%) |
Apr 05, 2022 | 22.85 | 23.71 | 22.85 | 23.24 | 8,084 | +0.24(+1.04%) |
Apr 04, 2022 | 23.26 | 23.26 | 23.00 | 23.00 | 3,704 | +0.00(+0.00%) |
Apr 01, 2022 | 23.38 | 23.57 | 23.00 | 23.00 | 2,756 | -0.01(-0.04%) |
Mar 31, 2022 | 23.79 | 23.85 | 23.01 | 23.01 | 1,818 | -0.39(-1.67%) |
Mar 30, 2022 | 23.95 | 23.95 | 22.75 | 23.40 | 66,660 | +0.37(+1.61%) |
Mar 29, 2022 | 23.08 | 23.08 | 22.95 | 23.03 | 3,402 | +0.18(+0.79%) |
Mar 28, 2022 | 23.00 | 23.50 | 22.85 | 22.85 | 2,190 | -0.01(-0.04%) |
Mar 25, 2022 | 23.33 | 23.33 | 22.86 | 22.86 | 1,035 | +0.33(+1.46%) |
Mar 24, 2022 | 22.52 | 22.97 | 22.35 | 22.53 | 3,621 | +0.13(+0.58%) |
Mar 23, 2022 | 22.11 | 22.41 | 22.11 | 22.40 | 20,866 | +0.00(+0.00%) |
Mar 22, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 383 | +0.09(+0.40%) |
Mar 21, 2022 | 22.35 | 22.51 | 22.13 | 22.31 | 1,642 | +0.31(+1.41%) |
Mar 18, 2022 | 22.09 | 22.14 | 22.00 | 22.00 | 5,254 | -0.15(-0.68%) |
Mar 17, 2022 | 21.81 | 22.40 | 21.81 | 22.15 | 1,884 | +0.70(+3.26%) |
Mar 16, 2022 | 21.69 | 22.27 | 21.40 | 21.45 | 3,152 | -0.19(-0.88%) |
Mar 15, 2022 | 21.65 | 21.97 | 21.39 | 21.64 | 2,849 | -0.16(-0.73%) |
Mar 14, 2022 | 21.59 | 22.52 | 21.45 | 21.80 | 3,401 | -0.12(-0.55%) |
Mar 11, 2022 | 21.92 | 22.35 | 21.92 | 21.92 | 1,581 | -0.46(-2.06%) |
Mar 10, 2022 | 21.87 | 22.38 | 21.72 | 22.38 | 4,682 | +0.58(+2.66%) |
Mar 09, 2022 | 21.96 | 21.96 | 21.23 | 21.80 | 11,470 | +0.05(+0.23%) |
Mar 08, 2022 | 21.75 | 22.00 | 21.58 | 21.75 | 5,383 | -0.10(-0.46%) |
Mar 07, 2022 | 22.00 | 22.00 | 21.55 | 21.85 | 7,738 | -0.15(-0.68%) |
Mar 04, 2022 | 22.37 | 22.37 | 22.00 | 22.00 | 2,350 | -0.22(-0.99%) |
Mar 03, 2022 | 22.22 | 22.22 | 22.22 | 22.22 | 439 | -0.20(-0.89%) |
Mar 02, 2022 | 22.24 | 22.42 | 22.00 | 22.42 | 3,098 | +0.32(+1.45%) |
Mar 01, 2022 | 22.50 | 22.96 | 21.92 | 22.10 | 31,358 | -0.42(-1.87%) |
Feb 28, 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 1,081 | -0.25(-1.12%) |
Feb 25, 2022 | 22.59 | 22.83 | 22.50 | 22.77 | 12,972 | +0.36(+1.63%) |
Feb 24, 2022 | 22.27 | 22.83 | 22.27 | 22.41 | 39,240 | -0.03(-0.13%) |
Feb 23, 2022 | 22.33 | 22.80 | 22.33 | 22.44 | 1,743 | +0.19(+0.85%) |
Feb 22, 2022 | 22.25 | 23.01 | 21.99 | 22.25 | 33,724 | -0.05(-0.22%) |
Feb 18, 2022 | 22.30 | 0 | +0.30(+1.36%) | |||
Feb 17, 2022 | 21.60 | 22.00 | 20.91 | 22.00 | 17,332 | +0.20(+0.92%) |
Feb 16, 2022 | 20.89 | 22.15 | 20.89 | 21.80 | 13,979 | +0.45(+2.11%) |
Feb 14, 2022 | 21.35 | 801 | -0.13(-0.63%) | |||
Feb 11, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 466 | +0.48(+2.30%) |
Feb 10, 2022 | 21.00 | 21.26 | 21.00 | 21.00 | 11,106 | +0.00(+0.00%) |
Feb 09, 2022 | 21.19 | 21.80 | 21.00 | 21.00 | 68,974 | -0.02(-0.10%) |
Feb 08, 2022 | 20.80 | 21.50 | 20.77 | 21.02 | 10,681 | +0.34(+1.62%) |
Feb 07, 2022 | 20.05 | 20.75 | 20.00 | 20.68 | 9,947 | +0.38(+1.90%) |
Feb 04, 2022 | 20.15 | 20.36 | 20.07 | 20.30 | 3,558 | +0.06(+0.32%) |
Feb 03, 2022 | 20.79 | 19.99 | 20.24 | 6,921 | -0.66(-3.18%) | |
Feb 02, 2022 | 21.95 | 21.95 | 20.69 | 20.90 | 6,647 | -1.05(-4.78%) |