Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.50 | 21.65 | 21.48 | 21.64 | 31,865 | +0.07(+0.31%) |
Apr 28, 2022 | 21.52 | 21.58 | 21.48 | 21.57 | 10,180 | +0.07(+0.31%) |
Apr 27, 2022 | 21.54 | 21.69 | 21.49 | 21.50 | 10,465 | -0.02(-0.07%) |
Apr 26, 2022 | 21.56 | 21.79 | 21.48 | 21.52 | 10,211 | -0.28(-1.28%) |
Apr 25, 2022 | 21.65 | 21.80 | 21.55 | 21.80 | 3,071 | +0.29(+1.33%) |
Apr 22, 2022 | 21.47 | 21.70 | 21.47 | 21.51 | 7,861 | -0.02(-0.08%) |
Apr 21, 2022 | 21.62 | 21.90 | 21.53 | 21.53 | 60,070 | -0.08(-0.35%) |
Apr 20, 2022 | 21.84 | 21.88 | 21.59 | 21.60 | 8,501 | +0.04(+0.19%) |
Apr 19, 2022 | 21.59 | 21.70 | 21.56 | 21.56 | 8,305 | -0.07(-0.34%) |
Apr 18, 2022 | 21.64 | 21.79 | 21.56 | 21.64 | 9,672 | -0.01(-0.03%) |
Apr 14, 2022 | 21.58 | 21.78 | 21.48 | 21.64 | 251,386 | +0.08(+0.38%) |
Apr 13, 2022 | 21.60 | 21.62 | 21.55 | 21.56 | 5,275 | -0.02(-0.08%) |
Apr 12, 2022 | 21.56 | 21.72 | 21.56 | 21.58 | 10,594 | +0.03(+0.12%) |
Apr 11, 2022 | 21.56 | 21.78 | 21.55 | 21.55 | 6,807 | -0.10(-0.47%) |
Apr 08, 2022 | 21.66 | 21.95 | 21.64 | 21.65 | 5,811 | -0.16(-0.74%) |
Apr 07, 2022 | 21.70 | 21.88 | 21.66 | 21.82 | 8,116 | +0.05(+0.23%) |
Apr 06, 2022 | 21.45 | 21.81 | 21.45 | 21.76 | 8,600 | -0.07(-0.31%) |
Apr 05, 2022 | 21.81 | 21.83 | 21.59 | 21.83 | 19,811 | -0.10(-0.46%) |
Apr 04, 2022 | 21.81 | 21.93 | 21.81 | 21.93 | 4,605 | +0.08(+0.36%) |
Apr 01, 2022 | 22.01 | 22.01 | 21.85 | 21.85 | 2,331 | -0.33(-1.51%) |
Mar 31, 2022 | 21.66 | 22.19 | 21.66 | 22.19 | 41,157 | +0.24(+1.08%) |
Mar 30, 2022 | 21.64 | 21.95 | 21.56 | 21.95 | 16,356 | +0.37(+1.73%) |
Mar 29, 2022 | 21.54 | 21.85 | 21.48 | 21.58 | 27,156 | +0.05(+0.24%) |
Mar 28, 2022 | 21.50 | 21.74 | 21.48 | 21.53 | 17,765 | -0.02(-0.08%) |
Mar 25, 2022 | 21.73 | 21.81 | 21.48 | 21.54 | 19,667 | -0.01(-0.04%) |
Mar 24, 2022 | 21.49 | 21.77 | 21.48 | 21.55 | 14,229 | +0.00(+0.00%) |
Mar 23, 2022 | 21.63 | 21.63 | 21.43 | 21.55 | 12,762 | +0.04(+0.20%) |
Mar 22, 2022 | 21.40 | 21.82 | 21.27 | 21.51 | 26,310 | +0.11(+0.52%) |
Mar 21, 2022 | 21.71 | 21.74 | 21.31 | 21.40 | 18,501 | -0.32(-1.48%) |
Mar 18, 2022 | 21.65 | 21.84 | 21.64 | 21.72 | 9,687 | +0.03(+0.16%) |
Mar 17, 2022 | 21.81 | 21.81 | 21.64 | 21.69 | 13,673 | +0.08(+0.39%) |
Mar 16, 2022 | 21.84 | 21.84 | 21.59 | 21.60 | 10,315 | +0.01(+0.04%) |
Mar 15, 2022 | 21.55 | 21.84 | 21.30 | 21.59 | 20,168 | +0.10(+0.48%) |
Mar 14, 2022 | 21.59 | 21.61 | 21.25 | 21.49 | 22,699 | -0.02(-0.08%) |
Mar 11, 2022 | 21.57 | 21.64 | 21.51 | 21.51 | 17,879 | +0.04(+0.20%) |
Mar 10, 2022 | 21.59 | 21.69 | 21.47 | 21.47 | 11,672 | -0.16(-0.74%) |
Mar 09, 2022 | 21.69 | 21.81 | 21.63 | 21.63 | 13,548 | -0.05(-0.23%) |
Mar 08, 2022 | 21.74 | 22.15 | 21.68 | 21.68 | 7,919 | -0.08(-0.39%) |
Mar 07, 2022 | 21.79 | 22.14 | 21.76 | 21.76 | 12,637 | -0.08(-0.39%) |
Mar 04, 2022 | 21.66 | 22.00 | 21.66 | 21.85 | 16,518 | -0.18(-0.82%) |
Mar 03, 2022 | 22.05 | 22.14 | 21.85 | 22.03 | 3,190 | +0.19(+0.87%) |
Mar 02, 2022 | 22.06 | 22.14 | 21.83 | 21.84 | 8,627 | -0.22(-1.00%) |
Mar 01, 2022 | 22.12 | 22.15 | 21.98 | 22.06 | 6,676 | -0.14(-0.61%) |
Feb 28, 2022 | 21.68 | 22.21 | 21.68 | 22.20 | 24,475 | +0.56(+2.59%) |
Feb 25, 2022 | 21.64 | 21.89 | 21.59 | 21.64 | 4,823 | +0.12(+0.56%) |
Feb 24, 2022 | 21.43 | 21.64 | 21.14 | 21.52 | 14,117 | +0.00(+0.00%) |
Feb 23, 2022 | 21.52 | 21.58 | 21.52 | 21.52 | 8,058 | +0.00(+0.00%) |
Feb 22, 2022 | 21.56 | 21.68 | 21.44 | 21.52 | 16,769 | -0.24(-1.11%) |
Feb 18, 2022 | 21.76 | 0 | +0.32(+1.48%) | |||
Feb 17, 2022 | 21.52 | 21.72 | 21.44 | 21.44 | 4,200 | -0.08(-0.35%) |
Feb 16, 2022 | 21.43 | 21.80 | 21.43 | 21.52 | 7,721 | -0.09(-0.43%) |
Feb 15, 2022 | 21.45 | 21.74 | 21.45 | 21.61 | 15,353 | +0.11(+0.52%) |
Feb 14, 2022 | 21.63 | 21.63 | 21.32 | 21.50 | 8,062 | -0.06(-0.29%) |
Feb 11, 2022 | 21.78 | 21.78 | 21.41 | 21.56 | 15,582 | -0.32(-1.45%) |
Feb 10, 2022 | 21.56 | 21.91 | 21.33 | 21.88 | 11,534 | +0.08(+0.38%) |
Feb 09, 2022 | 21.82 | 21.98 | 21.79 | 21.79 | 5,903 | -0.13(-0.57%) |
Feb 08, 2022 | 21.89 | 21.97 | 21.69 | 21.92 | 4,612 | +0.17(+0.79%) |
Feb 07, 2022 | 21.61 | 21.88 | 21.61 | 21.75 | 4,004 | +0.08(+0.37%) |
Feb 04, 2022 | 21.52 | 21.87 | 21.32 | 21.67 | 17,246 | +0.15(+0.70%) |
Feb 03, 2022 | 21.52 | 21.65 | 21.52 | 5,978 | -0.18(-0.81%) | |
Feb 02, 2022 | 21.74 | 21.87 | 21.56 | 21.69 | 8,065 | -0.21(-0.95%) |