Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.51 | 18.63 | 18.41 | 18.57 | 11,239 | +0.02(+0.10%) |
Apr 28, 2022 | 18.72 | 18.72 | 18.55 | 18.55 | 988 | -0.07(-0.40%) |
Apr 27, 2022 | 18.55 | 18.81 | 18.55 | 18.62 | 3,502 | +0.11(+0.61%) |
Apr 26, 2022 | 18.56 | 18.72 | 18.32 | 18.51 | 31,396 | -0.43(-2.28%) |
Apr 25, 2022 | 18.60 | 18.98 | 18.47 | 18.94 | 1,763 | -0.12(-0.64%) |
Apr 22, 2022 | 18.31 | 19.06 | 18.31 | 19.06 | 1,883 | +0.13(+0.69%) |
Apr 21, 2022 | 18.97 | 19.11 | 18.72 | 18.93 | 34,202 | -0.27(-1.41%) |
Apr 20, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 432 | -0.03(-0.15%) |
Apr 19, 2022 | 18.87 | 19.23 | 18.86 | 19.23 | 1,239 | +0.20(+1.03%) |
Apr 18, 2022 | 19.25 | 19.25 | 19.03 | 19.03 | 2,854 | -0.02(-0.10%) |
Apr 14, 2022 | 19.15 | 19.35 | 18.87 | 19.05 | 6,596 | -0.32(-1.64%) |
Apr 13, 2022 | 19.10 | 19.37 | 19.10 | 19.37 | 1,164 | +0.16(+0.83%) |
Apr 12, 2022 | 19.21 | 19.21 | 19.21 | 19.21 | 725 | +0.02(+0.10%) |
Apr 11, 2022 | 19.20 | 19.46 | 19.19 | 19.19 | 1,747 | -0.15(-0.77%) |
Apr 08, 2022 | 19.23 | 19.49 | 19.23 | 19.34 | 2,215 | +0.00(+0.00%) |
Apr 07, 2022 | 19.85 | 19.88 | 19.30 | 19.34 | 46,128 | -0.52(-2.64%) |
Apr 06, 2022 | 19.90 | 19.94 | 19.87 | 19.87 | 998 | -0.08(-0.42%) |
Apr 05, 2022 | 19.95 | 20.01 | 19.90 | 19.95 | 5,115 | +0.01(+0.05%) |
Apr 04, 2022 | 19.81 | 20.01 | 19.68 | 19.94 | 1,475 | +0.21(+1.04%) |
Apr 01, 2022 | 19.90 | 19.90 | 19.74 | 19.74 | 1,933 | -0.12(-0.61%) |
Mar 31, 2022 | 19.93 | 20.08 | 19.64 | 19.86 | 11,992 | +0.00(+0.00%) |
Mar 30, 2022 | 19.86 | 20.06 | 19.86 | 19.86 | 27,932 | +0.11(+0.57%) |
Mar 29, 2022 | 19.90 | 19.90 | 19.75 | 19.75 | 716 | -0.22(-1.08%) |
Mar 28, 2022 | 19.86 | 20.02 | 19.65 | 19.96 | 6,084 | -0.16(-0.81%) |
Mar 25, 2022 | 19.71 | 20.12 | 19.71 | 20.12 | 2,947 | +0.08(+0.40%) |
Mar 24, 2022 | 19.95 | 20.23 | 19.95 | 20.05 | 2,513 | +0.24(+1.23%) |
Mar 23, 2022 | 19.88 | 20.11 | 19.80 | 19.80 | 2,617 | -0.51(-2.49%) |
Mar 22, 2022 | 19.77 | 20.34 | 19.77 | 20.31 | 1,780 | +0.22(+1.12%) |
Mar 21, 2022 | 20.39 | 20.60 | 20.05 | 20.08 | 3,210 | -0.39(-1.92%) |
Mar 18, 2022 | 20.48 | 20.48 | 20.10 | 20.48 | 5,895 | +0.24(+1.20%) |
Mar 17, 2022 | 20.31 | 20.47 | 20.00 | 20.23 | 1,713 | +0.31(+1.55%) |
Mar 16, 2022 | 19.68 | 20.61 | 19.68 | 19.92 | 2,560 | +0.01(+0.05%) |
Mar 15, 2022 | 20.34 | 20.37 | 19.91 | 19.91 | 3,875 | +0.05(+0.24%) |
Mar 14, 2022 | 19.90 | 19.90 | 19.81 | 19.87 | 1,569 | -0.04(-0.19%) |
Mar 11, 2022 | 19.66 | 19.90 | 19.66 | 19.90 | 1,285 | +0.26(+1.34%) |
Mar 10, 2022 | 19.40 | 19.64 | 19.20 | 19.64 | 87,699 | +0.34(+1.75%) |
Mar 09, 2022 | 19.25 | 19.48 | 19.07 | 19.31 | 125,139 | +0.00(+0.00%) |
Mar 08, 2022 | 19.22 | 19.55 | 19.16 | 19.31 | 11,677 | +0.08(+0.44%) |
Mar 07, 2022 | 19.41 | 19.53 | 19.22 | 19.22 | 2,014 | -0.32(-1.63%) |
Mar 04, 2022 | 19.54 | 19.54 | 19.54 | 19.54 | 1,150 | -0.01(-0.05%) |
Mar 03, 2022 | 19.49 | 19.57 | 19.49 | 19.55 | 1,969 | +0.35(+1.81%) |
Mar 02, 2022 | 19.20 | 19.23 | 19.06 | 19.20 | 29,361 | -0.02(-0.10%) |
Mar 01, 2022 | 19.44 | 19.44 | 18.78 | 19.22 | 9,036 | +0.07(+0.39%) |
Feb 28, 2022 | 19.06 | 19.30 | 18.78 | 19.15 | 5,473 | +0.07(+0.39%) |
Feb 25, 2022 | 19.01 | 19.44 | 19.06 | 19.07 | 4,716 | -0.03(-0.15%) |
Feb 24, 2022 | 19.25 | 19.25 | 18.73 | 19.10 | 17,442 | -0.20(-1.02%) |
Feb 23, 2022 | 19.16 | 19.43 | 19.10 | 19.30 | 3,623 | +0.15(+0.78%) |
Feb 22, 2022 | 19.39 | 19.59 | 19.13 | 19.15 | 3,929 | +0.01(+0.07%) |
Feb 18, 2022 | 19.13 | 0 | -0.21(-1.09%) | |||
Feb 17, 2022 | 19.67 | 19.78 | 18.93 | 19.34 | 6,318 | -0.43(-2.20%) |
Feb 16, 2022 | 19.72 | 20.13 | 19.68 | 19.78 | 1,677 | +0.09(+0.45%) |
Feb 15, 2022 | 20.05 | 20.05 | 19.56 | 19.69 | 3,011 | -0.04(-0.19%) |
Feb 14, 2022 | 19.75 | 20.03 | 19.31 | 19.73 | 1,652 | -0.16(-0.80%) |
Feb 11, 2022 | 19.71 | 19.89 | 19.70 | 19.89 | 2,523 | +0.73(+3.81%) |
Feb 10, 2022 | 19.40 | 19.40 | 19.16 | 19.16 | 494 | -0.22(-1.16%) |
Feb 09, 2022 | 19.35 | 19.65 | 19.20 | 19.38 | 6,261 | +0.08(+0.44%) |
Feb 08, 2022 | 19.22 | 19.49 | 19.16 | 19.30 | 4,411 | +0.24(+1.28%) |
Feb 07, 2022 | 18.84 | 19.15 | 18.73 | 19.05 | 5,028 | +0.08(+0.44%) |
Feb 04, 2022 | 19.16 | 19.65 | 18.73 | 18.97 | 11,928 | -0.39(-2.03%) |
Feb 03, 2022 | 19.54 | 19.10 | 19.36 | 4,226 | -0.28(-1.43%) | |
Feb 02, 2022 | 20.12 | 20.12 | 19.44 | 19.64 | 9,521 | -0.43(-2.15%) |