Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.48 | 21.60 | 20.94 | 21.04 | 44,974 | -0.45(-2.09%) |
Apr 28, 2022 | 21.38 | 21.69 | 21.36 | 21.48 | 32,437 | +0.27(+1.26%) |
Apr 27, 2022 | 21.10 | 21.43 | 20.89 | 21.22 | 37,225 | +0.11(+0.50%) |
Apr 26, 2022 | 21.33 | 21.55 | 21.11 | 21.11 | 41,586 | -0.27(-1.25%) |
Apr 25, 2022 | 21.44 | 21.67 | 21.33 | 21.38 | 29,097 | -0.07(-0.33%) |
Apr 22, 2022 | 22.06 | 22.26 | 21.44 | 21.45 | 38,042 | -0.57(-2.58%) |
Apr 21, 2022 | 22.35 | 22.38 | 22.02 | 22.02 | 21,019 | -0.20(-0.92%) |
Apr 20, 2022 | 22.11 | 22.36 | 21.96 | 22.22 | 20,669 | +0.26(+1.17%) |
Apr 19, 2022 | 21.42 | 22.09 | 21.41 | 21.96 | 17,174 | +0.42(+1.94%) |
Apr 18, 2022 | 21.55 | 21.92 | 21.51 | 21.55 | 25,189 | -0.18(-0.82%) |
Apr 14, 2022 | 21.74 | 21.88 | 21.64 | 21.72 | 20,532 | +0.01(+0.04%) |
Apr 13, 2022 | 21.69 | 21.87 | 21.60 | 21.72 | 16,815 | -0.02(-0.08%) |
Apr 12, 2022 | 21.68 | 22.06 | 21.48 | 21.73 | 26,315 | +0.12(+0.58%) |
Apr 11, 2022 | 21.32 | 21.65 | 21.32 | 21.61 | 20,007 | +0.12(+0.58%) |
Apr 08, 2022 | 21.66 | 21.76 | 21.41 | 21.48 | 30,054 | -0.04(-0.21%) |
Apr 07, 2022 | 21.76 | 21.83 | 21.48 | 21.53 | 21,880 | -0.05(-0.25%) |
Apr 06, 2022 | 21.49 | 21.65 | 21.32 | 21.58 | 29,564 | +0.01(+0.04%) |
Apr 05, 2022 | 21.78 | 21.92 | 21.57 | 21.57 | 23,859 | -0.23(-1.06%) |
Apr 04, 2022 | 21.76 | 21.91 | 21.72 | 21.80 | 18,688 | -0.02(-0.08%) |
Apr 01, 2022 | 21.78 | 21.93 | 21.69 | 21.82 | 21,518 | +0.17(+0.78%) |
Mar 31, 2022 | 22.04 | 22.12 | 21.54 | 21.65 | 40,307 | -0.36(-1.65%) |
Mar 30, 2022 | 22.12 | 22.28 | 21.98 | 22.02 | 29,532 | -0.18(-0.80%) |
Mar 29, 2022 | 22.20 | 22.39 | 21.96 | 22.20 | 38,383 | +0.25(+1.13%) |
Mar 28, 2022 | 21.96 | 21.98 | 21.77 | 21.95 | 13,418 | -0.11(-0.48%) |
Mar 25, 2022 | 21.78 | 22.15 | 21.78 | 22.05 | 33,667 | +0.07(+0.32%) |
Mar 24, 2022 | 21.85 | 22.10 | 21.85 | 21.98 | 19,612 | +0.29(+1.35%) |
Mar 23, 2022 | 22.01 | 22.05 | 21.68 | 21.69 | 20,696 | -0.40(-1.81%) |
Mar 22, 2022 | 21.98 | 22.23 | 21.82 | 22.09 | 30,632 | +0.11(+0.48%) |
Mar 21, 2022 | 22.04 | 22.25 | 21.89 | 21.98 | 29,067 | +0.05(+0.24%) |
Mar 18, 2022 | 21.99 | 22.02 | 21.48 | 21.93 | 78,032 | -0.11(-0.48%) |
Mar 17, 2022 | 21.96 | 22.19 | 21.93 | 22.04 | 15,093 | -0.04(-0.16%) |
Mar 16, 2022 | 22.16 | 22.20 | 21.98 | 22.07 | 21,100 | +0.12(+0.53%) |
Mar 15, 2022 | 22.12 | 22.21 | 21.96 | 21.96 | 24,219 | -0.08(-0.36%) |
Mar 14, 2022 | 22.37 | 22.37 | 22.00 | 22.04 | 12,457 | +0.04(+0.16%) |
Mar 11, 2022 | 22.20 | 22.20 | 21.77 | 22.00 | 23,483 | +0.01(+0.04%) |
Mar 10, 2022 | 21.78 | 22.04 | 21.78 | 21.99 | 12,547 | -0.04(-0.20%) |
Mar 09, 2022 | 21.91 | 22.09 | 21.75 | 22.04 | 22,581 | +0.52(+2.44%) |
Mar 08, 2022 | 22.44 | 22.44 | 21.44 | 21.51 | 36,615 | -0.68(-3.08%) |
Mar 07, 2022 | 22.17 | 22.47 | 22.14 | 22.20 | 20,536 | +0.05(+0.24%) |
Mar 04, 2022 | 22.04 | 22.20 | 21.95 | 22.14 | 21,423 | -0.12(-0.56%) |
Mar 03, 2022 | 22.25 | 22.33 | 22.19 | 22.27 | 16,905 | +0.05(+0.24%) |
Mar 02, 2022 | 21.39 | 22.25 | 21.39 | 22.21 | 27,060 | +0.99(+4.69%) |
Mar 01, 2022 | 22.12 | 22.12 | 21.19 | 21.22 | 41,775 | -0.78(-3.55%) |
Feb 28, 2022 | 22.28 | 22.59 | 22.00 | 22.00 | 35,924 | -0.34(-1.51%) |
Feb 25, 2022 | 22.15 | 22.49 | 22.14 | 22.34 | 14,509 | +0.35(+1.57%) |
Feb 24, 2022 | 21.78 | 22.13 | 21.16 | 21.99 | 33,040 | -0.04(-0.16%) |
Feb 23, 2022 | 22.33 | 22.33 | 21.97 | 22.03 | 18,965 | -0.11(-0.48%) |
Feb 22, 2022 | 22.30 | 22.51 | 22.07 | 22.13 | 23,595 | -0.21(-0.95%) |
Feb 18, 2022 | 22.35 | 0 | -0.19(-0.83%) | |||
Feb 17, 2022 | 22.70 | 22.88 | 22.46 | 22.53 | 17,012 | -0.39(-1.70%) |
Feb 16, 2022 | 22.75 | 23.07 | 22.56 | 22.92 | 18,777 | +0.35(+1.53%) |
Feb 15, 2022 | 22.49 | 22.65 | 22.44 | 22.58 | 20,924 | +0.33(+1.48%) |
Feb 14, 2022 | 22.62 | 22.62 | 22.25 | 22.25 | 13,361 | -0.17(-0.75%) |
Feb 11, 2022 | 22.43 | 22.90 | 22.42 | 22.42 | 24,477 | +0.12(+0.52%) |
Feb 10, 2022 | 22.46 | 22.64 | 22.13 | 22.30 | 33,304 | -0.16(-0.71%) |
Feb 09, 2022 | 22.93 | 23.03 | 22.38 | 22.46 | 19,732 | -0.37(-1.63%) |
Feb 08, 2022 | 22.34 | 23.08 | 22.34 | 22.83 | 22,192 | +0.47(+2.10%) |
Feb 07, 2022 | 22.14 | 22.45 | 22.11 | 22.36 | 19,367 | +0.26(+1.17%) |
Feb 04, 2022 | 22.26 | 22.36 | 22.11 | 22.11 | 17,729 | -0.12(-0.56%) |
Feb 03, 2022 | 22.17 | 22.28 | 22.16 | 22.23 | 24,497 | +0.07(+0.32%) |
Feb 02, 2022 | 22.16 | 22.24 | 22.01 | 22.16 | 37,610 | -0.07(-0.32%) |