Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.02 | 18.21 | 17.80 | 17.83 | 2,027,886 | +0.10(+0.57%) |
Apr 28, 2022 | 17.62 | 17.79 | 17.44 | 17.73 | 1,815,030 | +0.21(+1.20%) |
Apr 27, 2022 | 17.52 | 17.67 | 17.46 | 17.52 | 1,317,883 | +0.09(+0.52%) |
Apr 26, 2022 | 17.80 | 17.80 | 17.42 | 17.43 | 1,184,364 | -0.48(-2.70%) |
Apr 25, 2022 | 17.80 | 17.94 | 17.73 | 17.91 | 2,047,673 | +0.05(+0.31%) |
Apr 22, 2022 | 18.08 | 18.17 | 17.85 | 17.86 | 1,177,993 | -0.12(-0.66%) |
Apr 21, 2022 | 18.37 | 18.38 | 17.94 | 17.98 | 1,330,277 | -0.30(-1.65%) |
Apr 20, 2022 | 18.46 | 18.46 | 18.23 | 18.28 | 971,021 | -0.02(-0.10%) |
Apr 19, 2022 | 18.08 | 18.31 | 18.02 | 18.30 | 665,119 | +0.10(+0.55%) |
Apr 18, 2022 | 18.32 | 18.32 | 18.15 | 18.20 | 534,138 | -0.26(-1.39%) |
Apr 14, 2022 | 18.59 | 18.61 | 18.41 | 18.45 | 769,991 | -0.15(-0.78%) |
Apr 13, 2022 | 18.39 | 18.64 | 18.35 | 18.60 | 736,107 | +0.23(+1.24%) |
Apr 12, 2022 | 18.61 | 18.68 | 18.34 | 18.37 | 1,177,090 | -0.18(-0.98%) |
Apr 11, 2022 | 18.60 | 18.63 | 18.45 | 18.55 | 1,012,138 | -0.22(-1.17%) |
Apr 08, 2022 | 18.79 | 18.86 | 18.71 | 18.77 | 777,130 | -0.12(-0.63%) |
Apr 07, 2022 | 18.99 | 19.04 | 18.79 | 18.89 | 837,515 | -0.17(-0.91%) |
Apr 06, 2022 | 19.17 | 19.17 | 18.93 | 19.07 | 971,287 | -0.22(-1.14%) |
Apr 05, 2022 | 19.55 | 19.57 | 19.24 | 19.28 | 945,921 | -0.26(-1.31%) |
Apr 04, 2022 | 19.17 | 19.55 | 19.17 | 19.54 | 864,679 | +0.38(+2.00%) |
Apr 01, 2022 | 19.13 | 19.20 | 19.03 | 19.16 | 1,004,628 | +0.13(+0.67%) |
Mar 31, 2022 | 19.24 | 19.24 | 19.00 | 19.03 | 949,343 | -0.33(-1.70%) |
Mar 30, 2022 | 19.48 | 19.55 | 19.28 | 19.36 | 885,536 | -0.19(-0.98%) |
Mar 29, 2022 | 19.23 | 19.55 | 19.22 | 19.55 | 1,669,528 | +0.49(+2.59%) |
Mar 28, 2022 | 18.90 | 19.07 | 18.86 | 19.06 | 867,716 | +0.01(+0.05%) |
Mar 25, 2022 | 19.16 | 19.17 | 18.94 | 19.05 | 1,117,203 | -0.07(-0.38%) |
Mar 24, 2022 | 19.21 | 19.21 | 18.99 | 19.12 | 1,086,661 | +0.20(+1.06%) |
Mar 23, 2022 | 18.87 | 19.05 | 18.81 | 18.92 | 1,300,822 | -0.07(-0.38%) |
Mar 22, 2022 | 18.84 | 19.05 | 18.82 | 18.99 | 2,035,123 | +0.24(+1.27%) |
Mar 21, 2022 | 18.98 | 19.01 | 18.67 | 18.75 | 907,167 | -0.15(-0.77%) |
Mar 18, 2022 | 18.61 | 18.91 | 18.56 | 18.90 | 1,747,776 | +0.27(+1.47%) |
Mar 17, 2022 | 18.40 | 18.63 | 18.33 | 18.63 | 1,764,112 | +0.16(+0.84%) |
Mar 16, 2022 | 18.12 | 18.49 | 18.00 | 18.47 | 2,601,474 | +0.84(+4.76%) |
Mar 15, 2022 | 17.39 | 17.65 | 17.38 | 17.63 | 883,680 | +0.37(+2.17%) |
Mar 14, 2022 | 17.40 | 17.54 | 17.23 | 17.26 | 919,322 | -0.21(-1.20%) |
Mar 11, 2022 | 17.92 | 17.96 | 17.43 | 17.47 | 1,008,059 | -0.25(-1.39%) |
Mar 10, 2022 | 17.62 | 17.75 | 17.40 | 17.71 | 1,167,846 | +0.06(+0.36%) |
Mar 09, 2022 | 17.57 | 17.78 | 17.54 | 17.65 | 1,890,991 | +0.53(+3.09%) |
Mar 08, 2022 | 17.13 | 17.31 | 16.92 | 17.12 | 2,283,971 | -0.12(-0.69%) |
Mar 07, 2022 | 17.52 | 17.55 | 17.22 | 17.24 | 1,641,373 | -0.32(-1.82%) |
Mar 04, 2022 | 17.63 | 17.73 | 17.44 | 17.56 | 1,590,952 | -0.40(-2.24%) |
Mar 03, 2022 | 18.40 | 18.40 | 17.89 | 17.96 | 1,136,610 | -0.54(-2.91%) |
Mar 02, 2022 | 18.59 | 18.59 | 18.35 | 18.50 | 1,790,962 | -0.07(-0.39%) |
Mar 01, 2022 | 18.96 | 19.00 | 18.48 | 18.57 | 2,289,400 | -0.59(-3.10%) |
Feb 28, 2022 | 18.96 | 19.20 | 18.95 | 19.17 | 1,944,115 | -0.31(-1.59%) |
Feb 25, 2022 | 19.20 | 19.48 | 19.26 | 19.48 | 2,348,205 | +0.43(+2.25%) |
Feb 24, 2022 | 18.60 | 19.10 | 18.58 | 19.05 | 4,048,457 | -0.47(-2.39%) |
Feb 23, 2022 | 19.70 | 19.74 | 19.46 | 19.51 | 1,080,711 | -0.18(-0.93%) |
Feb 22, 2022 | 19.75 | 19.87 | 19.64 | 19.70 | 1,679,422 | -0.19(-0.96%) |
Feb 18, 2022 | 19.89 | 0 | -0.15(-0.73%) | |||
Feb 17, 2022 | 20.03 | 20.14 | 20.00 | 20.03 | 1,053,600 | -0.27(-1.35%) |
Feb 16, 2022 | 20.17 | 20.33 | 20.14 | 20.31 | 1,182,407 | +0.18(+0.91%) |
Feb 15, 2022 | 19.91 | 20.15 | 19.91 | 20.12 | 1,684,878 | +0.24(+1.19%) |
Feb 14, 2022 | 20.14 | 20.16 | 19.83 | 19.89 | 1,660,405 | -0.24(-1.18%) |
Feb 11, 2022 | 20.36 | 20.46 | 20.08 | 20.12 | 1,821,695 | -0.20(-0.99%) |
Feb 10, 2022 | 20.37 | 20.60 | 20.29 | 20.33 | 1,579,293 | -0.23(-1.11%) |
Feb 09, 2022 | 20.40 | 20.57 | 20.40 | 20.55 | 1,212,519 | +0.35(+1.72%) |
Feb 08, 2022 | 20.08 | 20.24 | 20.06 | 20.21 | 1,126,312 | +0.33(+1.65%) |
Feb 07, 2022 | 19.91 | 19.98 | 19.84 | 19.88 | 1,486,031 | +0.28(+1.44%) |
Feb 04, 2022 | 19.51 | 19.66 | 19.48 | 19.59 | 799,771 | +0.12(+0.61%) |
Feb 03, 2022 | 19.48 | 19.44 | 19.48 | 946,295 | +0.08(+0.42%) | |
Feb 02, 2022 | 19.52 | 19.52 | 19.37 | 19.39 | 1,207,830 | -0.14(-0.70%) |