Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.48 | 18.48 | 17.87 | 17.90 | 124,777 | -0.56(-3.05%) |
Apr 28, 2022 | 18.71 | 18.71 | 18.19 | 18.47 | 103,405 | -0.14(-0.73%) |
Apr 27, 2022 | 18.73 | 18.89 | 18.51 | 18.60 | 123,066 | -0.05(-0.24%) |
Apr 26, 2022 | 19.36 | 19.44 | 18.58 | 18.65 | 155,910 | -0.73(-3.79%) |
Apr 25, 2022 | 19.37 | 19.57 | 19.01 | 19.38 | 236,340 | -0.15(-0.74%) |
Apr 22, 2022 | 19.75 | 19.87 | 19.50 | 19.53 | 62,747 | -0.37(-1.87%) |
Apr 21, 2022 | 20.17 | 20.49 | 19.84 | 19.90 | 54,977 | -0.12(-0.59%) |
Apr 20, 2022 | 19.83 | 20.15 | 19.74 | 20.02 | 49,661 | +0.24(+1.24%) |
Apr 19, 2022 | 19.26 | 19.84 | 19.26 | 19.77 | 71,231 | +0.55(+2.88%) |
Apr 18, 2022 | 19.07 | 19.36 | 18.99 | 19.22 | 55,270 | +0.05(+0.24%) |
Apr 14, 2022 | 19.64 | 19.84 | 19.12 | 19.17 | 93,767 | -0.31(-1.58%) |
Apr 13, 2022 | 18.99 | 19.51 | 18.99 | 19.48 | 62,477 | +0.34(+1.75%) |
Apr 12, 2022 | 19.38 | 19.77 | 19.11 | 19.15 | 59,307 | -0.18(-0.94%) |
Apr 11, 2022 | 19.17 | 19.55 | 19.17 | 19.33 | 76,326 | +0.13(+0.66%) |
Apr 08, 2022 | 19.39 | 19.48 | 19.18 | 19.20 | 58,004 | -0.08(-0.42%) |
Apr 07, 2022 | 19.60 | 19.84 | 19.22 | 19.28 | 57,869 | -0.26(-1.35%) |
Apr 06, 2022 | 19.93 | 20.14 | 19.45 | 19.55 | 136,339 | -0.21(-1.06%) |
Apr 05, 2022 | 19.91 | 20.17 | 19.75 | 19.75 | 148,355 | -0.21(-1.04%) |
Apr 04, 2022 | 20.14 | 20.14 | 19.65 | 19.96 | 79,532 | -0.15(-0.77%) |
Apr 01, 2022 | 19.96 | 20.23 | 19.96 | 20.12 | 103,018 | +0.16(+0.82%) |
Mar 31, 2022 | 20.66 | 20.74 | 19.84 | 19.95 | 352,361 | -0.49(-2.40%) |
Mar 30, 2022 | 21.06 | 21.16 | 20.36 | 20.44 | 124,412 | -0.60(-2.84%) |
Mar 29, 2022 | 20.96 | 21.26 | 20.82 | 21.04 | 94,504 | +0.22(+1.05%) |
Mar 28, 2022 | 21.05 | 21.05 | 20.60 | 20.82 | 60,869 | -0.22(-1.03%) |
Mar 25, 2022 | 20.64 | 21.11 | 20.64 | 21.04 | 56,476 | +0.23(+1.09%) |
Mar 24, 2022 | 20.84 | 21.31 | 20.68 | 20.82 | 53,554 | +0.09(+0.44%) |
Mar 23, 2022 | 21.11 | 21.36 | 20.71 | 20.72 | 90,636 | -0.54(-2.52%) |
Mar 22, 2022 | 21.21 | 21.36 | 21.10 | 21.26 | 72,274 | +0.31(+1.47%) |
Mar 21, 2022 | 21.21 | 21.27 | 20.83 | 20.95 | 79,314 | -0.10(-0.47%) |
Mar 18, 2022 | 21.31 | 21.31 | 20.77 | 21.05 | 149,376 | -0.29(-1.36%) |
Mar 17, 2022 | 21.39 | 21.51 | 21.11 | 21.34 | 59,510 | -0.10(-0.47%) |
Mar 16, 2022 | 21.43 | 21.60 | 21.27 | 21.44 | 68,032 | +0.17(+0.81%) |
Mar 15, 2022 | 21.69 | 21.79 | 21.12 | 21.27 | 48,175 | -0.27(-1.26%) |
Mar 14, 2022 | 21.56 | 21.76 | 21.36 | 21.54 | 64,415 | +0.31(+1.45%) |
Mar 11, 2022 | 21.25 | 21.46 | 21.04 | 21.23 | 71,477 | +0.17(+0.82%) |
Mar 10, 2022 | 20.74 | 21.27 | 20.74 | 21.06 | 46,407 | +0.05(+0.26%) |
Mar 09, 2022 | 21.11 | 21.30 | 20.77 | 21.01 | 125,711 | +0.35(+1.71%) |
Mar 08, 2022 | 20.62 | 21.10 | 20.55 | 20.65 | 93,483 | +0.13(+0.62%) |
Mar 07, 2022 | 21.08 | 21.17 | 20.52 | 20.52 | 67,102 | -0.59(-2.79%) |
Mar 04, 2022 | 21.33 | 21.33 | 20.93 | 21.11 | 61,651 | -0.51(-2.35%) |
Mar 03, 2022 | 21.58 | 21.67 | 20.98 | 21.62 | 50,867 | +0.06(+0.29%) |
Mar 02, 2022 | 20.87 | 21.65 | 20.87 | 21.56 | 65,664 | +0.83(+4.03%) |
Mar 01, 2022 | 21.42 | 21.42 | 20.40 | 20.72 | 138,529 | -0.86(-3.99%) |
Feb 28, 2022 | 21.49 | 21.75 | 21.39 | 21.59 | 133,818 | -0.15(-0.71%) |
Feb 25, 2022 | 21.20 | 21.77 | 21.40 | 21.74 | 80,638 | +0.62(+2.92%) |
Feb 24, 2022 | 20.86 | 21.15 | 20.56 | 21.12 | 186,851 | -0.28(-1.31%) |
Feb 23, 2022 | 21.82 | 22.04 | 21.33 | 21.40 | 61,559 | -0.36(-1.67%) |
Feb 22, 2022 | 22.13 | 22.21 | 21.70 | 21.77 | 100,951 | -0.33(-1.48%) |
Feb 18, 2022 | 22.09 | 0 | +0.24(+1.12%) | |||
Feb 17, 2022 | 21.81 | 21.93 | 21.45 | 21.85 | 130,194 | -0.08(-0.37%) |
Feb 16, 2022 | 21.98 | 22.26 | 21.70 | 21.93 | 121,206 | -0.05(-0.21%) |
Feb 15, 2022 | 21.90 | 22.01 | 21.79 | 21.98 | 109,364 | +0.26(+1.21%) |
Feb 14, 2022 | 22.06 | 22.08 | 21.53 | 21.71 | 74,048 | -0.21(-0.95%) |
Feb 11, 2022 | 21.91 | 22.16 | 21.77 | 21.92 | 263,633 | -0.04(-0.17%) |
Feb 10, 2022 | 21.88 | 22.01 | 21.77 | 21.96 | 171,986 | +0.09(+0.41%) |
Feb 09, 2022 | 22.59 | 22.61 | 21.73 | 21.87 | 245,324 | -0.63(-2.78%) |
Feb 08, 2022 | 22.10 | 22.57 | 22.10 | 22.49 | 78,317 | +0.41(+1.85%) |
Feb 07, 2022 | 22.04 | 22.25 | 21.86 | 22.09 | 58,058 | +0.06(+0.29%) |
Feb 04, 2022 | 22.09 | 22.13 | 21.64 | 22.02 | 148,754 | +0.06(+0.29%) |
Feb 03, 2022 | 21.93 | 21.96 | 95,284 | +0.13(+0.58%) | ||
Feb 02, 2022 | 21.89 | 22.11 | 21.63 | 21.83 | 118,038 | -0.07(-0.33%) |