Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.10 | 19.12 | 18.95 | 18.99 | 82,776 | -0.17(-0.88%) |
Apr 28, 2022 | 19.06 | 19.19 | 19.01 | 19.16 | 315,462 | +0.09(+0.46%) |
Apr 27, 2022 | 19.18 | 19.18 | 19.06 | 19.07 | 169,263 | -0.06(-0.33%) |
Apr 26, 2022 | 19.20 | 19.20 | 19.10 | 19.13 | 144,383 | -0.12(-0.60%) |
Apr 25, 2022 | 19.21 | 19.25 | 19.07 | 19.25 | 47,108 | +0.05(+0.26%) |
Apr 22, 2022 | 19.32 | 19.37 | 19.18 | 19.20 | 92,537 | -0.19(-0.96%) |
Apr 21, 2022 | 19.46 | 19.48 | 19.32 | 19.38 | 79,339 | -0.01(-0.05%) |
Apr 20, 2022 | 19.35 | 19.43 | 19.35 | 19.40 | 49,808 | +0.05(+0.24%) |
Apr 19, 2022 | 19.27 | 19.38 | 19.27 | 19.35 | 74,689 | +0.04(+0.23%) |
Apr 18, 2022 | 19.27 | 19.35 | 19.22 | 19.30 | 114,128 | +0.01(+0.05%) |
Apr 14, 2022 | 19.34 | 19.42 | 19.24 | 19.30 | 117,883 | -0.02(-0.09%) |
Apr 13, 2022 | 19.22 | 19.33 | 19.22 | 19.31 | 34,710 | +0.05(+0.28%) |
Apr 12, 2022 | 19.26 | 19.35 | 19.20 | 19.26 | 198,804 | +0.07(+0.37%) |
Apr 11, 2022 | 19.33 | 19.35 | 19.18 | 19.19 | 218,588 | -0.15(-0.78%) |
Apr 08, 2022 | 19.37 | 19.44 | 19.30 | 19.34 | 135,466 | -0.11(-0.55%) |
Apr 07, 2022 | 19.42 | 19.50 | 19.38 | 19.45 | 194,332 | -0.03(-0.14%) |
Apr 06, 2022 | 19.52 | 19.52 | 19.45 | 19.47 | 50,931 | -0.13(-0.68%) |
Apr 05, 2022 | 19.66 | 19.73 | 19.59 | 19.61 | 48,247 | -0.04(-0.23%) |
Apr 04, 2022 | 19.58 | 19.65 | 19.55 | 19.65 | 139,083 | +0.14(+0.70%) |
Apr 01, 2022 | 19.57 | 19.57 | 19.50 | 19.52 | 44,431 | -0.00(-0.01%) |
Mar 31, 2022 | 19.61 | 19.63 | 19.48 | 19.52 | 87,732 | -0.02(-0.09%) |
Mar 30, 2022 | 19.68 | 19.68 | 19.51 | 19.54 | 196,535 | -0.08(-0.39%) |
Mar 29, 2022 | 19.49 | 19.62 | 19.45 | 19.61 | 30,549 | +0.17(+0.90%) |
Mar 28, 2022 | 19.32 | 19.44 | 19.28 | 19.44 | 53,513 | +0.07(+0.37%) |
Mar 25, 2022 | 19.37 | 19.41 | 19.32 | 19.37 | 267,110 | +0.06(+0.30%) |
Mar 24, 2022 | 19.27 | 19.32 | 19.22 | 19.31 | 47,474 | +0.03(+0.14%) |
Mar 23, 2022 | 19.30 | 19.34 | 19.27 | 19.28 | 40,662 | -0.08(-0.41%) |
Mar 22, 2022 | 19.34 | 19.38 | 19.26 | 19.36 | 28,703 | +0.09(+0.46%) |
Mar 21, 2022 | 19.32 | 19.36 | 19.18 | 19.27 | 56,490 | -0.00(-0.01%) |
Mar 18, 2022 | 19.22 | 19.32 | 19.19 | 19.27 | 20,163 | +0.03(+0.14%) |
Mar 17, 2022 | 19.12 | 19.26 | 19.12 | 19.25 | 47,272 | +0.13(+0.70%) |
Mar 16, 2022 | 18.96 | 19.16 | 18.95 | 19.11 | 48,876 | +0.24(+1.27%) |
Mar 15, 2022 | 18.69 | 18.97 | 18.69 | 18.87 | 48,631 | +0.17(+0.90%) |
Mar 14, 2022 | 18.86 | 18.87 | 18.67 | 18.71 | 76,437 | -0.17(-0.92%) |
Mar 11, 2022 | 18.98 | 18.98 | 18.87 | 18.88 | 126,376 | -0.07(-0.37%) |
Mar 10, 2022 | 18.96 | 19.02 | 18.92 | 18.95 | 69,605 | -0.08(-0.45%) |
Mar 09, 2022 | 18.97 | 19.04 | 18.95 | 19.03 | 60,929 | +0.16(+0.85%) |
Mar 08, 2022 | 18.98 | 18.98 | 18.81 | 18.87 | 120,439 | +0.05(+0.28%) |
Mar 07, 2022 | 18.95 | 18.96 | 18.78 | 18.82 | 91,814 | -0.12(-0.61%) |
Mar 04, 2022 | 19.07 | 19.10 | 18.94 | 18.94 | 91,845 | -0.19(-0.97%) |
Mar 03, 2022 | 19.25 | 19.28 | 19.08 | 19.12 | 126,588 | -0.04(-0.23%) |
Mar 02, 2022 | 19.10 | 19.22 | 19.02 | 19.17 | 131,395 | +0.13(+0.70%) |
Mar 01, 2022 | 19.15 | 19.22 | 19.01 | 19.03 | 135,180 | -0.12(-0.60%) |
Feb 28, 2022 | 19.06 | 19.29 | 19.06 | 19.15 | 206,221 | -0.04(-0.23%) |
Feb 25, 2022 | 19.21 | 19.27 | 19.12 | 19.19 | 80,852 | +0.12(+0.65%) |
Feb 24, 2022 | 18.83 | 19.08 | 18.76 | 19.07 | 187,151 | +0.02(+0.09%) |
Feb 23, 2022 | 19.05 | 19.09 | 18.97 | 19.05 | 134,802 | +0.09(+0.47%) |
Feb 22, 2022 | 18.99 | 19.09 | 18.96 | 18.96 | 209,609 | -0.07(-0.35%) |
Feb 18, 2022 | 19.03 | 0 | -0.04(-0.19%) | |||
Feb 17, 2022 | 19.09 | 19.16 | 19.00 | 19.07 | 95,310 | -0.07(-0.37%) |
Feb 16, 2022 | 18.97 | 19.18 | 18.97 | 19.14 | 75,621 | +0.04(+0.23%) |
Feb 15, 2022 | 19.14 | 19.19 | 19.03 | 19.09 | 223,987 | +0.01(+0.05%) |
Feb 14, 2022 | 18.98 | 19.14 | 18.95 | 19.08 | 274,763 | +0.02(+0.09%) |
Feb 11, 2022 | 19.24 | 19.27 | 18.92 | 19.07 | 145,597 | -0.20(-1.06%) |
Feb 10, 2022 | 19.29 | 19.35 | 19.20 | 19.27 | 264,859 | -0.04(-0.18%) |
Feb 09, 2022 | 19.23 | 19.39 | 19.23 | 19.30 | 76,053 | +0.04(+0.22%) |
Feb 08, 2022 | 19.24 | 19.32 | 19.20 | 19.26 | 135,220 | +0.05(+0.28%) |
Feb 07, 2022 | 19.31 | 19.31 | 19.17 | 19.21 | 81,541 | -0.05(-0.25%) |
Feb 04, 2022 | 19.48 | 19.48 | 19.17 | 19.25 | 282,375 | -0.00(-0.02%) |
Feb 03, 2022 | 19.40 | 19.26 | 19.26 | 112,382 | -0.08(-0.41%) | |
Feb 02, 2022 | 19.37 | 19.41 | 19.30 | 19.34 | 82,906 | -0.00(-0.00%) |