Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.89 | 18.00 | 17.15 | 17.19 | 551,765 | -0.67(-3.74%) |
Apr 28, 2022 | 17.77 | 17.98 | 17.55 | 17.86 | 314,550 | +0.23(+1.31%) |
Apr 27, 2022 | 18.25 | 18.27 | 17.63 | 17.63 | 496,448 | -0.62(-3.40%) |
Apr 26, 2022 | 18.41 | 18.63 | 18.23 | 18.25 | 422,428 | -0.35(-1.88%) |
Apr 25, 2022 | 18.77 | 18.90 | 17.96 | 18.60 | 532,313 | -0.21(-1.14%) |
Apr 22, 2022 | 19.29 | 19.43 | 18.78 | 18.82 | 432,585 | -0.56(-2.91%) |
Apr 21, 2022 | 19.69 | 19.86 | 19.29 | 19.38 | 429,255 | -0.12(-0.64%) |
Apr 20, 2022 | 19.58 | 19.82 | 19.44 | 19.51 | 341,709 | +0.02(+0.12%) |
Apr 19, 2022 | 19.08 | 19.53 | 19.08 | 19.48 | 462,610 | +0.50(+2.62%) |
Apr 18, 2022 | 19.12 | 19.25 | 18.85 | 18.98 | 354,973 | -0.15(-0.77%) |
Apr 14, 2022 | 19.16 | 19.37 | 19.12 | 19.13 | 312,788 | +0.12(+0.61%) |
Apr 13, 2022 | 18.84 | 19.40 | 18.73 | 19.02 | 179,903 | +0.30(+1.58%) |
Apr 12, 2022 | 18.90 | 19.11 | 18.60 | 18.72 | 491,139 | -0.09(-0.46%) |
Apr 11, 2022 | 18.67 | 18.95 | 18.45 | 18.81 | 484,037 | +0.09(+0.50%) |
Apr 08, 2022 | 18.94 | 19.08 | 18.67 | 18.71 | 424,981 | -0.20(-1.07%) |
Apr 07, 2022 | 19.30 | 19.30 | 18.60 | 18.91 | 501,122 | -0.30(-1.54%) |
Apr 06, 2022 | 19.30 | 19.45 | 19.13 | 19.21 | 381,705 | -0.16(-0.80%) |
Apr 05, 2022 | 19.79 | 20.03 | 19.30 | 19.37 | 395,144 | -0.45(-2.28%) |
Apr 04, 2022 | 20.31 | 20.31 | 19.59 | 19.82 | 272,938 | -0.54(-2.67%) |
Apr 01, 2022 | 20.23 | 20.39 | 19.89 | 20.36 | 257,143 | +0.35(+1.75%) |
Mar 31, 2022 | 20.10 | 20.26 | 20.00 | 20.01 | 319,991 | -0.03(-0.16%) |
Mar 30, 2022 | 20.27 | 20.30 | 19.90 | 20.04 | 272,741 | -0.13(-0.66%) |
Mar 29, 2022 | 19.69 | 20.25 | 19.69 | 20.17 | 405,580 | +0.66(+3.39%) |
Mar 28, 2022 | 19.58 | 19.62 | 19.27 | 19.51 | 209,648 | -0.07(-0.36%) |
Mar 25, 2022 | 19.44 | 19.68 | 19.38 | 19.58 | 401,199 | +0.23(+1.17%) |
Mar 24, 2022 | 18.97 | 19.37 | 18.84 | 19.36 | 163,717 | +0.40(+2.13%) |
Mar 23, 2022 | 19.23 | 19.27 | 18.95 | 18.95 | 264,120 | -0.35(-1.81%) |
Mar 22, 2022 | 19.40 | 19.69 | 19.18 | 19.30 | 269,753 | +0.01(+0.04%) |
Mar 21, 2022 | 19.37 | 19.63 | 19.23 | 19.30 | 252,574 | -0.09(-0.48%) |
Mar 18, 2022 | 19.42 | 19.47 | 19.18 | 19.39 | 793,641 | +0.04(+0.20%) |
Mar 17, 2022 | 19.81 | 19.81 | 19.07 | 19.35 | 318,382 | +0.13(+0.69%) |
Mar 16, 2022 | 19.21 | 19.25 | 18.87 | 19.22 | 389,200 | +0.19(+1.02%) |
Mar 15, 2022 | 19.23 | 19.33 | 18.71 | 19.02 | 343,070 | -0.10(-0.53%) |
Mar 14, 2022 | 19.47 | 19.52 | 18.96 | 19.12 | 249,777 | -0.33(-1.68%) |
Mar 11, 2022 | 19.55 | 19.79 | 19.31 | 19.45 | 289,275 | -0.09(-0.48%) |
Mar 10, 2022 | 19.32 | 19.56 | 19.18 | 19.54 | 320,055 | +0.07(+0.36%) |
Mar 09, 2022 | 19.84 | 20.00 | 19.43 | 19.47 | 455,275 | -0.02(-0.08%) |
Mar 08, 2022 | 19.52 | 19.73 | 19.24 | 19.49 | 315,847 | +0.10(+0.52%) |
Mar 07, 2022 | 19.64 | 19.78 | 19.37 | 19.39 | 320,765 | -0.33(-1.66%) |
Mar 04, 2022 | 19.49 | 19.75 | 19.24 | 19.72 | 351,753 | +0.05(+0.28%) |
Mar 03, 2022 | 19.75 | 19.81 | 19.40 | 19.66 | 668,018 | +0.01(+0.04%) |
Mar 02, 2022 | 19.29 | 19.81 | 19.29 | 19.65 | 362,870 | +0.51(+2.64%) |
Mar 01, 2022 | 19.42 | 19.62 | 18.94 | 19.15 | 425,291 | -0.33(-1.72%) |
Feb 28, 2022 | 19.28 | 19.61 | 19.12 | 19.48 | 322,174 | -0.14(-0.71%) |
Feb 25, 2022 | 19.16 | 19.68 | 19.24 | 19.62 | 208,736 | +0.61(+3.19%) |
Feb 24, 2022 | 18.68 | 19.07 | 18.55 | 19.02 | 394,022 | -0.26(-1.33%) |
Feb 23, 2022 | 19.54 | 19.79 | 19.24 | 19.27 | 290,868 | -0.24(-1.24%) |
Feb 22, 2022 | 19.47 | 19.72 | 19.16 | 19.51 | 387,473 | -0.02(-0.12%) |
Feb 18, 2022 | 19.54 | 0 | -0.23(-1.14%) | |||
Feb 17, 2022 | 19.99 | 20.21 | 19.43 | 19.76 | 402,374 | -0.02(-0.08%) |
Feb 16, 2022 | 19.52 | 19.90 | 19.37 | 19.78 | 462,661 | +0.44(+2.25%) |
Feb 15, 2022 | 18.96 | 19.49 | 18.96 | 19.34 | 412,127 | +0.57(+3.02%) |
Feb 14, 2022 | 18.92 | 18.95 | 18.60 | 18.77 | 392,966 | -0.09(-0.45%) |
Feb 11, 2022 | 18.78 | 19.18 | 18.62 | 18.86 | 394,747 | +0.08(+0.41%) |
Feb 10, 2022 | 19.01 | 19.12 | 18.72 | 18.78 | 367,554 | -0.25(-1.31%) |
Feb 09, 2022 | 19.28 | 19.46 | 18.94 | 19.03 | 323,421 | -0.18(-0.93%) |
Feb 08, 2022 | 19.29 | 19.35 | 19.06 | 19.21 | 259,017 | +0.01(+0.04%) |
Feb 07, 2022 | 19.25 | 19.37 | 19.12 | 19.20 | 168,242 | -0.06(-0.32%) |
Feb 04, 2022 | 19.43 | 19.59 | 18.92 | 19.26 | 318,328 | -0.19(-1.00%) |
Feb 03, 2022 | 19.68 | 19.38 | 19.46 | 260,119 | -0.29(-1.46%) | |
Feb 02, 2022 | 19.73 | 19.94 | 19.54 | 19.75 | 353,251 | -0.05(-0.24%) |