Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.16 | 19.19 | 18.65 | 18.70 | 45,411 | -0.16(-0.83%) |
Apr 28, 2022 | 18.55 | 18.90 | 18.29 | 18.86 | 36,947 | +0.48(+2.60%) |
Apr 27, 2022 | 18.62 | 18.78 | 18.38 | 18.38 | 39,007 | -0.22(-1.20%) |
Apr 26, 2022 | 19.12 | 19.12 | 18.61 | 18.61 | 12,822 | -0.45(-2.35%) |
Apr 25, 2022 | 19.02 | 19.16 | 18.58 | 19.06 | 94,616 | -0.67(-3.38%) |
Apr 22, 2022 | 19.99 | 20.14 | 19.61 | 19.72 | 54,137 | -0.65(-3.19%) |
Apr 21, 2022 | 21.07 | 21.07 | 20.19 | 20.37 | 58,254 | -0.94(-4.42%) |
Apr 20, 2022 | 21.02 | 21.37 | 20.81 | 21.31 | 33,739 | +0.30(+1.42%) |
Apr 19, 2022 | 21.22 | 21.29 | 20.95 | 21.02 | 27,478 | -0.39(-1.82%) |
Apr 18, 2022 | 21.85 | 21.85 | 21.32 | 21.41 | 25,121 | -0.15(-0.68%) |
Apr 14, 2022 | 21.46 | 21.58 | 21.24 | 21.55 | 19,986 | -0.06(-0.27%) |
Apr 13, 2022 | 21.39 | 21.64 | 21.26 | 21.61 | 26,751 | +0.43(+2.03%) |
Apr 12, 2022 | 21.45 | 21.47 | 21.14 | 21.18 | 43,177 | +0.07(+0.32%) |
Apr 11, 2022 | 21.31 | 21.43 | 20.91 | 21.11 | 41,027 | +0.06(+0.28%) |
Apr 08, 2022 | 20.69 | 21.10 | 20.69 | 21.05 | 27,687 | +0.55(+2.66%) |
Apr 07, 2022 | 20.28 | 20.63 | 20.22 | 20.51 | 14,733 | +0.21(+1.06%) |
Apr 06, 2022 | 20.42 | 20.53 | 20.14 | 20.29 | 18,338 | -0.08(-0.38%) |
Apr 05, 2022 | 21.03 | 21.20 | 20.23 | 20.37 | 28,392 | -0.44(-2.11%) |
Apr 04, 2022 | 21.06 | 21.20 | 20.64 | 20.81 | 39,935 | -0.15(-0.73%) |
Apr 01, 2022 | 20.54 | 21.03 | 20.48 | 20.96 | 34,308 | +0.51(+2.49%) |
Mar 31, 2022 | 20.64 | 20.78 | 20.42 | 20.45 | 29,882 | -0.05(-0.27%) |
Mar 30, 2022 | 20.43 | 20.72 | 20.43 | 20.51 | 37,162 | +0.27(+1.35%) |
Mar 29, 2022 | 19.75 | 20.25 | 19.61 | 20.24 | 31,213 | +0.19(+0.92%) |
Mar 28, 2022 | 20.48 | 20.48 | 20.00 | 20.05 | 34,131 | -0.73(-3.52%) |
Mar 25, 2022 | 20.56 | 20.78 | 20.54 | 20.78 | 32,189 | +0.00(+0.00%) |
Mar 24, 2022 | 20.81 | 21.08 | 20.76 | 20.78 | 29,816 | -0.06(-0.28%) |
Mar 23, 2022 | 20.56 | 20.84 | 20.48 | 20.84 | 15,299 | +0.46(+2.25%) |
Mar 22, 2022 | 20.65 | 20.65 | 20.23 | 20.38 | 22,561 | -0.26(-1.28%) |
Mar 21, 2022 | 20.41 | 20.81 | 20.41 | 20.64 | 30,918 | +0.40(+1.97%) |
Mar 18, 2022 | 20.31 | 20.47 | 20.13 | 20.25 | 23,028 | -0.23(-1.14%) |
Mar 17, 2022 | 20.14 | 20.82 | 20.14 | 20.48 | 62,689 | +0.54(+2.69%) |
Mar 16, 2022 | 19.87 | 20.02 | 19.50 | 19.94 | 53,276 | +0.05(+0.25%) |
Mar 15, 2022 | 19.16 | 20.07 | 19.15 | 19.89 | 26,277 | +0.12(+0.62%) |
Mar 14, 2022 | 20.25 | 20.29 | 19.59 | 19.77 | 69,752 | -0.80(-3.91%) |
Mar 11, 2022 | 20.52 | 20.77 | 20.37 | 20.58 | 28,185 | -0.48(-2.29%) |
Mar 10, 2022 | 20.75 | 21.17 | 20.70 | 21.06 | 60,028 | +0.31(+1.48%) |
Mar 09, 2022 | 19.78 | 20.80 | 19.73 | 20.75 | 123,855 | +0.06(+0.28%) |
Mar 08, 2022 | 21.00 | 21.41 | 20.48 | 20.69 | 105,287 | -0.12(-0.56%) |
Mar 07, 2022 | 20.71 | 21.02 | 20.49 | 20.81 | 136,797 | +0.36(+1.76%) |
Mar 04, 2022 | 20.24 | 20.56 | 20.01 | 20.45 | 65,318 | +0.27(+1.35%) |
Mar 03, 2022 | 20.11 | 20.18 | 19.82 | 20.18 | 23,827 | +0.08(+0.39%) |
Mar 02, 2022 | 20.08 | 20.17 | 19.85 | 20.10 | 52,715 | -0.09(-0.43%) |
Mar 01, 2022 | 19.69 | 20.19 | 19.60 | 20.19 | 191,773 | +0.67(+3.45%) |
Feb 28, 2022 | 19.65 | 19.65 | 19.22 | 19.51 | 68,744 | +0.43(+2.25%) |
Feb 25, 2022 | 18.63 | 19.20 | 18.73 | 19.08 | 37,802 | +0.30(+1.61%) |
Feb 24, 2022 | 19.64 | 19.67 | 18.53 | 18.78 | 87,166 | -0.14(-0.72%) |
Feb 23, 2022 | 18.72 | 19.08 | 18.47 | 18.92 | 45,784 | +0.19(+0.99%) |
Feb 22, 2022 | 19.04 | 19.16 | 18.61 | 18.73 | 59,512 | -0.19(-0.98%) |
Feb 18, 2022 | 18.92 | 0 | -0.19(-0.97%) | |||
Feb 17, 2022 | 18.74 | 19.25 | 18.69 | 19.10 | 43,003 | +0.60(+3.24%) |
Feb 16, 2022 | 18.13 | 18.55 | 18.13 | 18.50 | 23,349 | +0.44(+2.46%) |
Feb 15, 2022 | 17.84 | 18.08 | 17.63 | 18.06 | 26,563 | -0.27(-1.49%) |
Feb 14, 2022 | 18.22 | 18.34 | 18.13 | 18.33 | 69,007 | +0.23(+1.29%) |
Feb 11, 2022 | 17.21 | 18.21 | 17.21 | 18.10 | 36,567 | +0.93(+5.40%) |
Feb 10, 2022 | 17.50 | 17.85 | 17.16 | 17.17 | 14,278 | -0.33(-1.89%) |
Feb 09, 2022 | 17.65 | 17.74 | 17.50 | 17.50 | 32,131 | -0.10(-0.58%) |
Feb 08, 2022 | 17.28 | 17.65 | 17.28 | 17.61 | 13,610 | +0.29(+1.66%) |
Feb 07, 2022 | 16.95 | 17.46 | 16.95 | 17.32 | 22,440 | +0.48(+2.87%) |
Feb 04, 2022 | 16.60 | 16.91 | 16.60 | 16.84 | 6,094 | +0.19(+1.14%) |
Feb 03, 2022 | 16.73 | 16.93 | 16.65 | 22,901 | -0.23(-1.39%) | |
Feb 02, 2022 | 17.04 | 17.15 | 16.81 | 16.88 | 18,901 | -0.04(-0.23%) |