Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.33 | 19.33 | 19.18 | 19.19 | 14,947 | -0.18(-0.92%) |
Apr 28, 2022 | 19.39 | 19.42 | 19.32 | 19.37 | 96,835 | -0.00(-0.01%) |
Apr 27, 2022 | 19.46 | 19.47 | 19.36 | 19.37 | 15,873 | -0.11(-0.55%) |
Apr 26, 2022 | 19.46 | 19.50 | 19.43 | 19.48 | 13,354 | -0.00(-0.02%) |
Apr 25, 2022 | 19.37 | 19.48 | 19.37 | 19.48 | 14,838 | +0.04(+0.22%) |
Apr 22, 2022 | 19.44 | 19.49 | 19.36 | 19.44 | 45,486 | -0.09(-0.45%) |
Apr 21, 2022 | 19.65 | 19.66 | 19.52 | 19.52 | 4,388 | -0.07(-0.38%) |
Apr 20, 2022 | 19.63 | 19.65 | 19.57 | 19.60 | 126,326 | +0.02(+0.08%) |
Apr 19, 2022 | 19.58 | 19.61 | 19.52 | 19.58 | 18,440 | -0.04(-0.19%) |
Apr 18, 2022 | 19.65 | 19.65 | 19.59 | 19.62 | 9,997 | -0.01(-0.07%) |
Apr 14, 2022 | 19.65 | 19.72 | 19.62 | 19.63 | 35,954 | -0.07(-0.33%) |
Apr 13, 2022 | 19.64 | 19.70 | 19.59 | 19.70 | 16,053 | +0.08(+0.40%) |
Apr 12, 2022 | 19.64 | 19.65 | 19.59 | 19.62 | 8,322 | +0.09(+0.48%) |
Apr 11, 2022 | 19.59 | 19.61 | 19.48 | 19.53 | 10,275 | -0.18(-0.92%) |
Apr 08, 2022 | 19.78 | 19.78 | 19.66 | 19.71 | 9,776 | -0.09(-0.46%) |
Apr 07, 2022 | 19.80 | 19.84 | 19.78 | 19.80 | 4,431 | -0.05(-0.26%) |
Apr 06, 2022 | 19.88 | 19.91 | 19.79 | 19.85 | 6,906 | -0.12(-0.59%) |
Apr 05, 2022 | 20.06 | 20.06 | 19.97 | 19.97 | 8,537 | -0.10(-0.50%) |
Apr 04, 2022 | 20.04 | 20.09 | 20.03 | 20.07 | 7,868 | +0.06(+0.30%) |
Apr 01, 2022 | 20.02 | 20.05 | 19.99 | 20.01 | 24,633 | -0.05(-0.24%) |
Mar 31, 2022 | 20.09 | 20.09 | 20.05 | 20.05 | 14,246 | -0.03(-0.16%) |
Mar 30, 2022 | 20.04 | 20.10 | 20.03 | 20.09 | 10,865 | +0.06(+0.29%) |
Mar 29, 2022 | 20.00 | 20.08 | 19.96 | 20.03 | 19,442 | +0.15(+0.74%) |
Mar 28, 2022 | 19.83 | 19.88 | 19.77 | 19.88 | 18,616 | +0.03(+0.13%) |
Mar 25, 2022 | 19.91 | 19.91 | 19.82 | 19.86 | 17,759 | -0.06(-0.30%) |
Mar 24, 2022 | 19.94 | 19.94 | 19.85 | 19.92 | 30,512 | -0.03(-0.13%) |
Mar 23, 2022 | 19.89 | 19.95 | 19.89 | 19.94 | 20,436 | +0.07(+0.37%) |
Mar 22, 2022 | 19.89 | 19.90 | 19.85 | 19.87 | 8,087 | -0.08(-0.39%) |
Mar 21, 2022 | 19.99 | 20.03 | 19.91 | 19.95 | 16,851 | -0.08(-0.42%) |
Mar 18, 2022 | 20.00 | 20.05 | 19.85 | 20.03 | 19,893 | +0.02(+0.09%) |
Mar 17, 2022 | 19.95 | 20.02 | 19.94 | 20.01 | 10,440 | +0.17(+0.86%) |
Mar 16, 2022 | 19.84 | 19.92 | 19.73 | 19.84 | 20,843 | +0.16(+0.81%) |
Mar 15, 2022 | 19.66 | 19.70 | 19.61 | 19.68 | 11,729 | +0.05(+0.24%) |
Mar 14, 2022 | 19.78 | 19.78 | 19.63 | 19.63 | 6,794 | -0.18(-0.92%) |
Mar 11, 2022 | 19.90 | 19.90 | 19.79 | 19.82 | 16,712 | -0.10(-0.52%) |
Mar 10, 2022 | 19.96 | 19.96 | 19.85 | 19.92 | 10,271 | -0.07(-0.37%) |
Mar 09, 2022 | 19.96 | 19.99 | 19.94 | 19.99 | 7,945 | +0.10(+0.53%) |
Mar 08, 2022 | 19.95 | 19.99 | 19.85 | 19.89 | 17,725 | -0.10(-0.50%) |
Mar 07, 2022 | 20.08 | 20.08 | 19.96 | 19.99 | 14,362 | -0.15(-0.74%) |
Mar 04, 2022 | 20.16 | 20.19 | 20.12 | 20.14 | 6,555 | -0.06(-0.30%) |
Mar 03, 2022 | 20.25 | 20.25 | 20.20 | 20.20 | 7,880 | -0.05(-0.24%) |
Mar 02, 2022 | 20.21 | 20.25 | 20.19 | 20.25 | 5,952 | +0.04(+0.19%) |
Mar 01, 2022 | 20.31 | 20.31 | 20.21 | 20.21 | 15,646 | -0.07(-0.33%) |
Feb 28, 2022 | 20.19 | 20.27 | 20.15 | 20.27 | 11,340 | +0.04(+0.21%) |
Feb 25, 2022 | 20.18 | 20.24 | 20.17 | 20.23 | 11,588 | +0.20(+0.99%) |
Feb 24, 2022 | 19.94 | 20.03 | 19.90 | 20.03 | 15,067 | -0.02(-0.09%) |
Feb 23, 2022 | 20.04 | 20.07 | 20.01 | 20.05 | 6,843 | +0.03(+0.13%) |
Feb 22, 2022 | 20.06 | 20.07 | 20.01 | 20.02 | 5,803 | -0.03(-0.13%) |
Feb 18, 2022 | 20.05 | 0 | +0.02(+0.09%) | |||
Feb 17, 2022 | 20.03 | 20.11 | 20.02 | 20.03 | 33,692 | -0.02(-0.09%) |
Feb 16, 2022 | 20.06 | 20.10 | 20.01 | 20.05 | 14,682 | +0.06(+0.28%) |
Feb 15, 2022 | 19.98 | 20.02 | 19.96 | 19.99 | 24,211 | +0.06(+0.32%) |
Feb 14, 2022 | 19.94 | 20.00 | 19.90 | 19.93 | 32,038 | -0.13(-0.64%) |
Feb 11, 2022 | 20.17 | 20.17 | 20.04 | 20.06 | 41,640 | -0.12(-0.60%) |
Feb 10, 2022 | 20.28 | 20.31 | 20.18 | 20.18 | 41,200 | -0.14(-0.71%) |
Feb 09, 2022 | 20.35 | 20.37 | 20.32 | 20.32 | 10,977 | +0.02(+0.11%) |
Feb 08, 2022 | 20.28 | 20.32 | 20.28 | 20.30 | 24,003 | +0.03(+0.13%) |
Feb 07, 2022 | 20.28 | 20.29 | 20.25 | 20.27 | 17,727 | -0.03(-0.13%) |
Feb 04, 2022 | 20.32 | 20.35 | 20.29 | 20.30 | 13,152 | -0.10(-0.51%) |
Feb 03, 2022 | 20.48 | 20.40 | 20.40 | 17,496 | -0.14(-0.68%) | |
Feb 02, 2022 | 20.54 | 20.57 | 20.50 | 20.54 | 9,797 | +0.06(+0.28%) |