Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.18 | 20.34 | 20.05 | 20.28 | 63,434 | +0.04(+0.20%) |
Apr 28, 2022 | 19.88 | 20.24 | 19.80 | 20.24 | 27,869 | +0.43(+2.16%) |
Apr 27, 2022 | 19.84 | 20.04 | 19.74 | 19.81 | 17,391 | -0.01(-0.04%) |
Apr 26, 2022 | 20.09 | 20.09 | 19.82 | 19.82 | 19,281 | -0.08(-0.41%) |
Apr 25, 2022 | 20.04 | 20.10 | 19.90 | 19.90 | 23,997 | -0.20(-0.98%) |
Apr 22, 2022 | 20.09 | 20.10 | 19.94 | 20.10 | 12,986 | +0.03(+0.16%) |
Apr 21, 2022 | 19.96 | 20.14 | 19.96 | 20.07 | 27,795 | +0.07(+0.33%) |
Apr 20, 2022 | 19.74 | 20.01 | 19.70 | 20.00 | 41,925 | +0.26(+1.29%) |
Apr 19, 2022 | 19.70 | 19.76 | 19.60 | 19.75 | 25,106 | +0.02(+0.08%) |
Apr 18, 2022 | 19.99 | 19.99 | 19.73 | 19.73 | 27,781 | -0.20(-0.99%) |
Apr 14, 2022 | 19.88 | 19.93 | 19.81 | 19.93 | 15,356 | -0.02(-0.08%) |
Apr 13, 2022 | 19.82 | 20.02 | 19.82 | 19.95 | 15,993 | +0.22(+1.13%) |
Apr 12, 2022 | 19.87 | 19.99 | 19.72 | 19.72 | 35,560 | -0.03(-0.17%) |
Apr 11, 2022 | 19.80 | 19.90 | 19.70 | 19.76 | 74,561 | -0.06(-0.29%) |
Apr 08, 2022 | 19.96 | 20.04 | 19.79 | 19.81 | 22,289 | -0.07(-0.33%) |
Apr 07, 2022 | 20.09 | 20.27 | 19.81 | 19.88 | 48,727 | -0.29(-1.43%) |
Apr 06, 2022 | 20.04 | 20.29 | 20.04 | 20.17 | 28,265 | -0.03(-0.16%) |
Apr 05, 2022 | 20.46 | 20.48 | 20.20 | 20.20 | 37,817 | -0.21(-1.05%) |
Apr 04, 2022 | 20.28 | 20.51 | 20.28 | 20.41 | 43,901 | +0.08(+0.41%) |
Apr 01, 2022 | 20.57 | 20.57 | 20.30 | 20.33 | 40,715 | -0.12(-0.60%) |
Mar 31, 2022 | 20.59 | 20.60 | 20.39 | 20.46 | 196,890 | +0.19(+0.93%) |
Mar 30, 2022 | 20.31 | 20.41 | 20.24 | 20.27 | 89,573 | -0.03(-0.13%) |
Mar 29, 2022 | 20.24 | 20.45 | 20.24 | 20.29 | 40,016 | -0.02(-0.10%) |
Mar 28, 2022 | 20.18 | 20.37 | 20.16 | 20.31 | 26,136 | +0.11(+0.54%) |
Mar 25, 2022 | 20.20 | 20.24 | 20.00 | 20.20 | 28,061 | +0.08(+0.40%) |
Mar 24, 2022 | 20.25 | 20.30 | 20.12 | 20.12 | 12,430 | -0.11(-0.56%) |
Mar 23, 2022 | 20.18 | 20.34 | 20.17 | 20.24 | 15,232 | +0.09(+0.44%) |
Mar 22, 2022 | 20.07 | 20.22 | 20.07 | 20.15 | 13,689 | -0.01(-0.06%) |
Mar 21, 2022 | 20.25 | 20.25 | 19.63 | 20.16 | 17,020 | -0.09(-0.46%) |
Mar 18, 2022 | 20.20 | 20.25 | 20.02 | 20.25 | 22,417 | +0.10(+0.48%) |
Mar 17, 2022 | 19.88 | 20.16 | 19.87 | 20.16 | 22,220 | +0.28(+1.38%) |
Mar 16, 2022 | 19.82 | 19.96 | 19.69 | 19.88 | 38,558 | +0.10(+0.49%) |
Mar 15, 2022 | 19.69 | 19.82 | 19.52 | 19.78 | 24,524 | +0.23(+1.20%) |
Mar 14, 2022 | 19.71 | 19.71 | 19.51 | 19.55 | 33,149 | -0.19(-0.94%) |
Mar 11, 2022 | 19.67 | 19.82 | 19.67 | 19.73 | 24,154 | +0.11(+0.54%) |
Mar 10, 2022 | 19.56 | 19.74 | 19.56 | 19.63 | 11,715 | -0.08(-0.41%) |
Mar 09, 2022 | 19.73 | 19.82 | 19.59 | 19.71 | 20,574 | +0.09(+0.45%) |
Mar 08, 2022 | 19.43 | 19.69 | 19.35 | 19.62 | 54,931 | +0.23(+1.21%) |
Mar 07, 2022 | 19.75 | 19.75 | 19.12 | 19.39 | 50,389 | -0.36(-1.84%) |
Mar 04, 2022 | 19.76 | 19.82 | 19.69 | 19.75 | 13,389 | -0.07(-0.37%) |
Mar 03, 2022 | 19.76 | 19.91 | 19.76 | 19.82 | 22,664 | +0.05(+0.25%) |
Mar 02, 2022 | 19.79 | 19.81 | 19.65 | 19.77 | 23,788 | +0.00(+0.01%) |
Mar 01, 2022 | 19.82 | 19.90 | 19.77 | 19.77 | 15,572 | +0.08(+0.40%) |
Feb 28, 2022 | 19.83 | 19.94 | 19.59 | 19.69 | 68,193 | -0.13(-0.65%) |
Feb 25, 2022 | 19.72 | 19.83 | 19.73 | 19.82 | 30,722 | +0.11(+0.54%) |
Feb 24, 2022 | 19.55 | 19.77 | 18.84 | 19.72 | 49,429 | +0.06(+0.29%) |
Feb 23, 2022 | 19.81 | 19.81 | 19.64 | 19.66 | 16,800 | -0.02(-0.12%) |
Feb 22, 2022 | 19.63 | 19.75 | 19.61 | 19.69 | 33,878 | -0.01(-0.04%) |
Feb 18, 2022 | 19.69 | 0 | +0.04(+0.21%) | |||
Feb 17, 2022 | 19.72 | 19.74 | 19.63 | 19.65 | 93,185 | -0.06(-0.33%) |
Feb 16, 2022 | 19.52 | 19.83 | 19.52 | 19.72 | 50,355 | +0.08(+0.41%) |
Feb 15, 2022 | 19.67 | 19.79 | 19.63 | 19.64 | 36,996 | +0.01(+0.04%) |
Feb 14, 2022 | 19.99 | 20.03 | 19.61 | 19.63 | 85,280 | -0.31(-1.54%) |
Feb 11, 2022 | 19.90 | 19.94 | 19.80 | 19.94 | 57,886 | -0.02(-0.08%) |
Feb 10, 2022 | 20.07 | 20.07 | 19.92 | 19.95 | 21,585 | -0.17(-0.84%) |
Feb 09, 2022 | 20.12 | 20.17 | 19.99 | 20.12 | 71,425 | +0.02(+0.12%) |
Feb 08, 2022 | 20.00 | 20.10 | 19.96 | 20.10 | 112,339 | +0.04(+0.20%) |
Feb 07, 2022 | 19.82 | 20.07 | 19.74 | 20.06 | 82,850 | +0.35(+1.77%) |
Feb 04, 2022 | 20.09 | 20.14 | 19.65 | 19.71 | 217,794 | -0.41(-2.05%) |
Feb 03, 2022 | 20.20 | 20.24 | 20.12 | 88,418 | -0.11(-0.56%) | |
Feb 02, 2022 | 20.24 | 20.33 | 20.20 | 20.24 | 59,427 | -0.02(-0.09%) |