Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.06 | 20.21 | 19.90 | 19.94 | 50,868 | -0.13(-0.64%) |
Apr 28, 2022 | 20.01 | 20.10 | 19.78 | 20.06 | 153,121 | +0.13(+0.64%) |
Apr 27, 2022 | 20.19 | 20.27 | 19.91 | 19.94 | 82,171 | -0.21(-1.06%) |
Apr 26, 2022 | 20.35 | 20.48 | 20.12 | 20.15 | 83,052 | -0.19(-0.92%) |
Apr 25, 2022 | 20.55 | 20.57 | 20.27 | 20.34 | 83,812 | -0.21(-1.03%) |
Apr 22, 2022 | 20.59 | 20.62 | 20.49 | 20.55 | 56,347 | -0.09(-0.45%) |
Apr 21, 2022 | 20.87 | 20.87 | 20.63 | 20.64 | 49,484 | -0.18(-0.87%) |
Apr 20, 2022 | 20.81 | 20.96 | 20.79 | 20.82 | 55,015 | +0.02(+0.08%) |
Apr 19, 2022 | 20.62 | 20.88 | 20.61 | 20.81 | 67,538 | +0.14(+0.69%) |
Apr 18, 2022 | 20.61 | 20.73 | 20.53 | 20.66 | 86,207 | +0.05(+0.25%) |
Apr 14, 2022 | 20.79 | 20.90 | 20.50 | 20.61 | 88,945 | -0.23(-1.09%) |
Apr 13, 2022 | 20.88 | 21.03 | 20.84 | 20.84 | 82,640 | -0.07(-0.32%) |
Apr 12, 2022 | 21.09 | 21.25 | 20.89 | 20.91 | 93,124 | -0.08(-0.40%) |
Apr 11, 2022 | 21.33 | 21.38 | 20.98 | 20.99 | 85,270 | -0.40(-1.88%) |
Apr 08, 2022 | 21.50 | 21.56 | 21.38 | 21.39 | 48,552 | -0.15(-0.68%) |
Apr 07, 2022 | 21.58 | 21.64 | 21.46 | 21.54 | 53,593 | -0.08(-0.35%) |
Apr 06, 2022 | 21.87 | 21.87 | 21.54 | 21.62 | 130,753 | -0.34(-1.54%) |
Apr 05, 2022 | 22.09 | 22.16 | 21.93 | 21.96 | 49,002 | -0.15(-0.67%) |
Apr 04, 2022 | 21.97 | 22.17 | 21.97 | 22.10 | 86,270 | +0.10(+0.44%) |
Apr 01, 2022 | 22.11 | 22.27 | 21.96 | 22.01 | 74,294 | +0.01(+0.04%) |
Mar 31, 2022 | 21.85 | 22.25 | 21.80 | 22.00 | 172,942 | +0.24(+1.13%) |
Mar 30, 2022 | 21.48 | 21.86 | 21.48 | 21.75 | 144,401 | +0.30(+1.38%) |
Mar 29, 2022 | 21.41 | 21.58 | 21.40 | 21.46 | 95,253 | +0.08(+0.40%) |
Mar 28, 2022 | 21.30 | 21.47 | 21.30 | 21.37 | 63,988 | +0.07(+0.32%) |
Mar 25, 2022 | 21.68 | 21.71 | 21.30 | 21.30 | 36,296 | -0.34(-1.56%) |
Mar 24, 2022 | 21.77 | 21.85 | 21.57 | 21.64 | 38,820 | -0.07(-0.31%) |
Mar 23, 2022 | 21.78 | 21.86 | 21.70 | 21.71 | 44,896 | -0.05(-0.24%) |
Mar 22, 2022 | 21.79 | 21.83 | 21.74 | 21.76 | 53,721 | -0.06(-0.27%) |
Mar 21, 2022 | 21.82 | 21.96 | 21.73 | 21.82 | 69,248 | -0.02(-0.08%) |
Mar 18, 2022 | 21.75 | 21.93 | 21.73 | 21.84 | 97,305 | +0.13(+0.58%) |
Mar 17, 2022 | 21.56 | 21.73 | 21.49 | 21.71 | 43,564 | +0.12(+0.54%) |
Mar 16, 2022 | 21.65 | 21.67 | 21.50 | 21.59 | 52,425 | +0.08(+0.39%) |
Mar 15, 2022 | 21.23 | 21.53 | 21.15 | 21.51 | 59,594 | +0.41(+1.95%) |
Mar 14, 2022 | 21.28 | 21.32 | 21.00 | 21.10 | 94,343 | -0.16(-0.75%) |
Mar 11, 2022 | 21.42 | 21.56 | 21.24 | 21.26 | 53,838 | -0.03(-0.12%) |
Mar 10, 2022 | 21.23 | 21.43 | 21.20 | 21.28 | 57,164 | +0.00(+0.00%) |
Mar 09, 2022 | 21.37 | 21.53 | 21.25 | 21.28 | 50,262 | +0.09(+0.44%) |
Mar 08, 2022 | 21.03 | 21.40 | 21.03 | 21.19 | 80,009 | +0.06(+0.30%) |
Mar 07, 2022 | 21.68 | 21.76 | 21.08 | 21.13 | 84,978 | -0.62(-2.84%) |
Mar 04, 2022 | 21.97 | 22.03 | 21.64 | 21.75 | 71,786 | -0.23(-1.03%) |
Mar 03, 2022 | 21.99 | 22.05 | 21.95 | 21.97 | 46,665 | -0.01(-0.04%) |
Mar 02, 2022 | 21.85 | 22.00 | 21.83 | 21.98 | 52,094 | +0.24(+1.12%) |
Mar 01, 2022 | 21.70 | 21.91 | 21.65 | 21.74 | 56,186 | +0.03(+0.12%) |
Feb 28, 2022 | 21.74 | 21.99 | 21.60 | 21.71 | 57,200 | -0.03(-0.12%) |
Feb 25, 2022 | 21.54 | 21.82 | 21.55 | 21.74 | 64,665 | +0.25(+1.17%) |
Feb 24, 2022 | 20.91 | 21.53 | 20.86 | 21.49 | 94,732 | +0.33(+1.55%) |
Feb 23, 2022 | 21.44 | 21.58 | 21.16 | 21.16 | 93,864 | -0.28(-1.29%) |
Feb 22, 2022 | 21.53 | 21.66 | 21.38 | 21.44 | 98,284 | -0.23(-1.05%) |
Feb 18, 2022 | 21.66 | 0 | -0.03(-0.12%) | |||
Feb 17, 2022 | 21.72 | 21.97 | 21.69 | 21.69 | 42,113 | -0.10(-0.47%) |
Feb 16, 2022 | 21.64 | 21.82 | 21.64 | 21.79 | 83,242 | +0.17(+0.77%) |
Feb 15, 2022 | 21.93 | 21.95 | 21.61 | 21.62 | 127,310 | -0.21(-0.96%) |
Feb 14, 2022 | 21.90 | 22.09 | 21.74 | 21.83 | 76,434 | -0.12(-0.53%) |
Feb 11, 2022 | 22.11 | 22.11 | 21.89 | 21.95 | 77,761 | -0.08(-0.34%) |
Feb 10, 2022 | 22.08 | 22.15 | 21.99 | 22.02 | 60,607 | -0.09(-0.42%) |
Feb 09, 2022 | 22.07 | 22.26 | 22.07 | 22.11 | 64,551 | +0.11(+0.49%) |
Feb 08, 2022 | 22.16 | 22.19 | 21.97 | 22.01 | 92,157 | -0.20(-0.90%) |
Feb 07, 2022 | 22.48 | 22.48 | 22.17 | 22.21 | 100,022 | -0.12(-0.52%) |
Feb 04, 2022 | 22.45 | 22.45 | 22.15 | 22.32 | 107,745 | -0.13(-0.56%) |
Feb 03, 2022 | 22.73 | 22.37 | 22.45 | 133,693 | -0.42(-1.82%) | |
Feb 02, 2022 | 22.92 | 22.93 | 22.72 | 22.87 | 75,103 | +0.00(+0.00%) |