Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.82 | 20.90 | 20.74 | 20.82 | 131,189 | -0.08(-0.40%) |
Apr 28, 2022 | 20.96 | 21.17 | 20.83 | 20.91 | 207,498 | -0.02(-0.09%) |
Apr 27, 2022 | 21.16 | 21.16 | 20.85 | 20.93 | 121,052 | -0.18(-0.84%) |
Apr 26, 2022 | 21.07 | 21.14 | 20.99 | 21.10 | 113,660 | +0.04(+0.18%) |
Apr 25, 2022 | 21.24 | 21.30 | 21.00 | 21.07 | 159,300 | -0.18(-0.84%) |
Apr 22, 2022 | 21.44 | 21.47 | 21.22 | 21.24 | 144,144 | -0.19(-0.87%) |
Apr 21, 2022 | 21.54 | 21.66 | 21.38 | 21.43 | 140,690 | -0.17(-0.78%) |
Apr 20, 2022 | 21.53 | 21.66 | 21.42 | 21.60 | 110,138 | +0.21(+0.96%) |
Apr 19, 2022 | 21.36 | 21.56 | 21.26 | 21.39 | 189,263 | +0.04(+0.18%) |
Apr 18, 2022 | 21.34 | 21.46 | 21.26 | 21.36 | 156,849 | +0.04(+0.18%) |
Apr 14, 2022 | 21.19 | 21.44 | 21.04 | 21.32 | 267,519 | +0.14(+0.66%) |
Apr 13, 2022 | 21.17 | 21.29 | 21.17 | 21.18 | 187,319 | -0.02(-0.08%) |
Apr 12, 2022 | 21.32 | 21.36 | 21.18 | 21.20 | 147,937 | -0.04(-0.18%) |
Apr 11, 2022 | 21.50 | 21.50 | 21.17 | 21.23 | 211,686 | -0.32(-1.48%) |
Apr 08, 2022 | 21.41 | 21.55 | 21.40 | 21.55 | 132,904 | +0.08(+0.39%) |
Apr 07, 2022 | 21.35 | 21.54 | 21.34 | 21.47 | 87,169 | -0.01(-0.04%) |
Apr 06, 2022 | 21.50 | 21.59 | 21.40 | 21.48 | 208,782 | -0.13(-0.61%) |
Apr 05, 2022 | 21.94 | 22.02 | 21.53 | 21.61 | 148,974 | -0.37(-1.70%) |
Apr 04, 2022 | 21.88 | 22.07 | 21.82 | 21.98 | 101,394 | +0.03(+0.13%) |
Apr 01, 2022 | 22.10 | 22.11 | 21.80 | 21.95 | 99,247 | -0.14(-0.64%) |
Mar 31, 2022 | 21.80 | 22.16 | 21.78 | 22.09 | 273,369 | +0.25(+1.16%) |
Mar 30, 2022 | 21.54 | 21.88 | 21.37 | 21.84 | 167,345 | +0.26(+1.21%) |
Mar 29, 2022 | 21.49 | 21.68 | 21.21 | 21.58 | 244,887 | +0.10(+0.48%) |
Mar 28, 2022 | 21.97 | 22.12 | 21.36 | 21.48 | 303,949 | -0.54(-2.46%) |
Mar 25, 2022 | 22.38 | 22.38 | 21.98 | 22.02 | 163,015 | -0.35(-1.57%) |
Mar 24, 2022 | 22.68 | 22.72 | 22.36 | 22.37 | 155,656 | -0.32(-1.42%) |
Mar 23, 2022 | 22.69 | 22.82 | 22.69 | 22.69 | 72,912 | -0.03(-0.12%) |
Mar 22, 2022 | 22.81 | 22.87 | 22.72 | 22.72 | 117,880 | -0.16(-0.69%) |
Mar 21, 2022 | 22.96 | 23.00 | 22.80 | 22.88 | 101,691 | -0.11(-0.49%) |
Mar 18, 2022 | 23.08 | 23.09 | 22.89 | 22.99 | 94,634 | -0.01(-0.04%) |
Mar 17, 2022 | 23.08 | 23.14 | 22.94 | 23.00 | 115,034 | -0.08(-0.36%) |
Mar 16, 2022 | 22.94 | 23.12 | 22.88 | 23.08 | 112,260 | +0.17(+0.73%) |
Mar 15, 2022 | 22.84 | 22.96 | 22.78 | 22.92 | 73,865 | +0.07(+0.33%) |
Mar 14, 2022 | 22.82 | 22.95 | 22.70 | 22.84 | 162,087 | -0.06(-0.28%) |
Mar 11, 2022 | 22.73 | 23.04 | 22.67 | 22.90 | 153,858 | +0.09(+0.41%) |
Mar 10, 2022 | 22.86 | 22.88 | 22.62 | 22.81 | 77,798 | -0.09(-0.41%) |
Mar 09, 2022 | 23.00 | 23.00 | 22.76 | 22.90 | 44,619 | -0.07(-0.32%) |
Mar 08, 2022 | 23.05 | 23.05 | 22.75 | 22.98 | 124,001 | -0.17(-0.72%) |
Mar 07, 2022 | 23.20 | 23.21 | 23.06 | 23.15 | 90,043 | -0.10(-0.44%) |
Mar 04, 2022 | 23.23 | 23.31 | 23.07 | 23.25 | 70,529 | +0.02(+0.08%) |
Mar 03, 2022 | 23.19 | 23.31 | 23.16 | 23.23 | 58,129 | -0.01(-0.04%) |
Mar 02, 2022 | 23.23 | 23.34 | 23.03 | 23.24 | 83,383 | +0.03(+0.12%) |
Mar 01, 2022 | 23.12 | 23.35 | 23.10 | 23.21 | 80,234 | +0.09(+0.40%) |
Feb 28, 2022 | 22.94 | 23.12 | 22.93 | 23.12 | 61,546 | +0.14(+0.61%) |
Feb 25, 2022 | 22.80 | 23.03 | 22.64 | 22.98 | 94,559 | +0.22(+0.98%) |
Feb 24, 2022 | 22.59 | 22.76 | 22.48 | 22.76 | 101,854 | +0.16(+0.70%) |
Feb 23, 2022 | 22.80 | 22.83 | 22.57 | 22.60 | 118,334 | -0.17(-0.74%) |
Feb 22, 2022 | 22.75 | 22.86 | 22.76 | 101,439 | -0.16(-0.69%) | |
Feb 18, 2022 | 22.92 | 0 | +0.04(+0.16%) | |||
Feb 17, 2022 | 23.31 | 23.32 | 22.84 | 22.89 | 218,376 | -0.40(-1.72%) |
Feb 16, 2022 | 23.05 | 23.29 | 22.93 | 23.29 | 111,921 | +0.27(+1.17%) |
Feb 15, 2022 | 22.91 | 23.17 | 22.87 | 23.02 | 105,152 | +0.11(+0.49%) |
Feb 14, 2022 | 23.04 | 23.05 | 22.85 | 22.90 | 116,602 | -0.15(-0.64%) |
Feb 11, 2022 | 23.00 | 23.15 | 22.93 | 23.05 | 126,850 | +0.05(+0.20%) |
Feb 10, 2022 | 22.88 | 23.06 | 22.84 | 23.00 | 174,411 | +0.03(+0.12%) |
Feb 09, 2022 | 23.08 | 23.26 | 22.98 | 22.98 | 59,403 | -0.08(-0.36%) |
Feb 08, 2022 | 22.97 | 23.30 | 22.97 | 23.06 | 88,882 | +0.06(+0.24%) |
Feb 07, 2022 | 23.01 | 23.10 | 22.98 | 23.00 | 82,894 | +0.04(+0.16%) |
Feb 04, 2022 | 23.09 | 23.16 | 22.93 | 22.97 | 175,481 | -0.18(-0.76%) |
Feb 03, 2022 | 23.34 | 23.11 | 23.14 | 75,947 | -0.31(-1.31%) | |
Feb 02, 2022 | 23.41 | 23.60 | 23.41 | 23.45 | 50,240 | +0.07(+0.28%) |