Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.07 | 19.11 | 18.96 | 18.96 | 51,549 | +0.01(+0.03%) |
Apr 28, 2022 | 18.85 | 18.95 | 18.83 | 18.95 | 101,101 | +0.09(+0.50%) |
Apr 27, 2022 | 18.91 | 18.91 | 18.82 | 18.86 | 9,087 | -0.14(-0.71%) |
Apr 26, 2022 | 19.07 | 19.07 | 18.95 | 19.00 | 172,638 | +0.00(+0.02%) |
Apr 25, 2022 | 18.99 | 19.01 | 18.93 | 18.99 | 30,294 | -0.33(-1.70%) |
Apr 22, 2022 | 19.37 | 19.44 | 19.28 | 19.32 | 16,618 | -0.18(-0.95%) |
Apr 21, 2022 | 19.48 | 19.52 | 19.37 | 19.50 | 12,342 | -0.06(-0.29%) |
Apr 20, 2022 | 19.43 | 19.56 | 19.43 | 19.56 | 22,937 | +0.10(+0.50%) |
Apr 19, 2022 | 19.63 | 19.63 | 19.44 | 19.46 | 28,913 | -0.31(-1.57%) |
Apr 18, 2022 | 19.93 | 19.93 | 19.76 | 19.77 | 27,163 | +0.06(+0.33%) |
Apr 14, 2022 | 19.74 | 19.75 | 19.59 | 19.71 | 177,771 | -0.06(-0.30%) |
Apr 13, 2022 | 19.77 | 19.80 | 19.74 | 19.77 | 110,828 | +0.09(+0.46%) |
Apr 12, 2022 | 19.70 | 19.77 | 19.60 | 19.68 | 110,557 | +0.15(+0.77%) |
Apr 11, 2022 | 19.63 | 19.63 | 19.40 | 19.53 | 28,331 | +0.10(+0.51%) |
Apr 08, 2022 | 19.34 | 19.45 | 19.34 | 19.43 | 183,294 | +0.12(+0.62%) |
Apr 07, 2022 | 19.26 | 19.36 | 19.26 | 19.31 | 50,629 | +0.07(+0.36%) |
Apr 06, 2022 | 19.26 | 19.30 | 19.15 | 19.24 | 66,364 | +0.04(+0.21%) |
Apr 05, 2022 | 19.39 | 19.43 | 19.17 | 19.20 | 83,597 | -0.11(-0.57%) |
Apr 04, 2022 | 19.31 | 19.35 | 19.27 | 19.31 | 38,560 | +0.10(+0.52%) |
Apr 01, 2022 | 19.22 | 19.31 | 19.17 | 19.21 | 179,066 | -0.15(-0.77%) |
Mar 31, 2022 | 19.37 | 19.48 | 19.33 | 19.36 | 137,537 | +0.03(+0.16%) |
Mar 30, 2022 | 19.26 | 19.37 | 19.26 | 19.33 | 14,851 | +0.14(+0.73%) |
Mar 29, 2022 | 18.97 | 19.20 | 18.93 | 19.19 | 33,403 | +0.01(+0.03%) |
Mar 28, 2022 | 19.30 | 19.40 | 19.16 | 19.18 | 40,487 | -0.36(-1.82%) |
Mar 25, 2022 | 19.46 | 19.57 | 19.44 | 19.54 | 50,175 | -0.07(-0.34%) |
Mar 24, 2022 | 19.52 | 19.64 | 19.47 | 19.61 | 34,930 | +0.14(+0.71%) |
Mar 23, 2022 | 19.30 | 19.47 | 19.25 | 19.47 | 83,972 | +0.27(+1.41%) |
Mar 22, 2022 | 19.24 | 19.24 | 19.12 | 19.20 | 38,460 | -0.14(-0.75%) |
Mar 21, 2022 | 19.21 | 19.39 | 19.21 | 19.34 | 360,135 | +0.14(+0.76%) |
Mar 18, 2022 | 19.26 | 19.35 | 19.18 | 19.20 | 5,275,490 | -0.15(-0.80%) |
Mar 17, 2022 | 19.40 | 19.48 | 19.35 | 19.35 | 37,640 | +0.07(+0.39%) |
Mar 16, 2022 | 19.18 | 19.28 | 18.98 | 19.28 | 81,687 | +0.13(+0.68%) |
Mar 15, 2022 | 19.16 | 19.29 | 19.06 | 19.15 | 69,729 | -0.38(-1.92%) |
Mar 14, 2022 | 19.60 | 19.61 | 19.48 | 19.52 | 31,622 | -0.29(-1.44%) |
Mar 11, 2022 | 19.66 | 19.89 | 19.65 | 19.81 | 382,664 | -0.15(-0.75%) |
Mar 10, 2022 | 20.02 | 19.96 | 82,035 | +0.06(+0.30%) | ||
Mar 09, 2022 | 19.92 | 20.03 | 19.79 | 19.90 | 139,627 | -0.61(-2.97%) |
Mar 08, 2022 | 20.16 | 20.70 | 20.16 | 20.51 | 133,424 | +0.55(+2.76%) |
Mar 07, 2022 | 19.75 | 19.98 | 19.73 | 19.96 | 1,733,081 | +0.30(+1.53%) |
Mar 04, 2022 | 19.50 | 19.69 | 19.47 | 19.66 | 1,725,476 | +0.30(+1.58%) |
Mar 03, 2022 | 19.26 | 19.40 | 19.23 | 19.36 | 1,648,687 | +0.11(+0.58%) |
Mar 02, 2022 | 19.30 | 19.32 | 19.15 | 19.24 | 1,923,421 | -0.20(-1.02%) |
Mar 01, 2022 | 19.19 | 19.45 | 19.19 | 19.44 | 600,346 | +0.36(+1.86%) |
Feb 28, 2022 | 19.16 | 19.16 | 18.91 | 19.09 | 170,791 | +0.19(+1.01%) |
Feb 25, 2022 | 18.88 | 18.91 | 18.83 | 18.90 | 498,873 | -0.06(-0.31%) |
Feb 24, 2022 | 19.56 | 19.56 | 18.80 | 18.95 | 122,367 | -0.14(-0.73%) |
Feb 23, 2022 | 19.00 | 19.10 | 19.00 | 19.09 | 288,814 | +0.09(+0.47%) |
Feb 22, 2022 | 19.06 | 19.06 | 18.96 | 19.00 | 99,446 | +0.04(+0.24%) |
Feb 18, 2022 | 18.96 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 18.91 | 18.99 | 18.90 | 18.97 | 453,466 | +0.26(+1.40%) |
Feb 16, 2022 | 18.62 | 18.71 | 18.60 | 18.71 | 316,612 | +0.19(+1.02%) |
Feb 15, 2022 | 18.51 | 18.55 | 18.47 | 18.52 | 147,610 | -0.20(-1.06%) |
Feb 14, 2022 | 18.62 | 18.73 | 18.60 | 18.72 | 105,569 | +0.11(+0.61%) |
Feb 11, 2022 | 18.31 | 18.64 | 18.30 | 18.61 | 389,216 | +0.34(+1.84%) |
Feb 10, 2022 | 18.27 | 18.41 | 18.26 | 18.27 | 208,089 | -0.05(-0.30%) |
Feb 09, 2022 | 18.28 | 18.34 | 18.27 | 18.32 | 163,184 | +0.05(+0.30%) |
Feb 08, 2022 | 18.22 | 18.28 | 18.21 | 18.27 | 125,395 | +0.06(+0.33%) |
Feb 07, 2022 | 18.14 | 18.22 | 18.12 | 18.21 | 345,736 | +0.14(+0.75%) |
Feb 04, 2022 | 17.99 | 18.08 | 17.99 | 18.07 | 54,474 | +0.02(+0.12%) |
Feb 03, 2022 | 18.02 | 18.07 | 18.05 | 164,825 | -0.00(-0.01%) | |
Feb 02, 2022 | 18.03 | 18.11 | 18.00 | 18.06 | 117,339 | +0.05(+0.28%) |