Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.81 | 18.87 | 18.64 | 18.75 | 915,620 | -0.18(-0.96%) |
Apr 28, 2022 | 18.65 | 18.93 | 18.55 | 18.93 | 2,120,893 | +0.29(+1.57%) |
Apr 27, 2022 | 18.94 | 18.94 | 18.57 | 18.63 | 3,523,821 | -0.24(-1.28%) |
Apr 26, 2022 | 19.00 | 19.00 | 18.86 | 18.88 | 922,577 | -0.08(-0.41%) |
Apr 25, 2022 | 18.87 | 18.98 | 18.83 | 18.95 | 963,052 | +0.09(+0.46%) |
Apr 22, 2022 | 19.04 | 19.04 | 18.85 | 18.87 | 818,198 | -0.20(-1.04%) |
Apr 21, 2022 | 19.38 | 19.38 | 19.03 | 19.06 | 1,077,057 | -0.22(-1.16%) |
Apr 20, 2022 | 19.19 | 19.29 | 19.13 | 19.29 | 1,189,902 | +0.17(+0.90%) |
Apr 19, 2022 | 19.19 | 19.21 | 19.09 | 19.12 | 915,416 | -0.07(-0.36%) |
Apr 18, 2022 | 19.24 | 19.34 | 19.19 | 19.19 | 717,733 | -0.05(-0.27%) |
Apr 14, 2022 | 19.33 | 19.35 | 19.22 | 19.24 | 755,454 | -0.10(-0.54%) |
Apr 13, 2022 | 19.38 | 19.41 | 19.32 | 19.34 | 883,048 | -0.02(-0.09%) |
Apr 12, 2022 | 19.41 | 19.48 | 19.28 | 19.36 | 722,968 | +0.04(+0.22%) |
Apr 11, 2022 | 19.51 | 19.54 | 19.31 | 19.31 | 799,750 | -0.25(-1.28%) |
Apr 08, 2022 | 19.59 | 19.72 | 19.57 | 19.57 | 638,106 | -0.17(-0.87%) |
Apr 07, 2022 | 19.66 | 19.79 | 19.60 | 19.74 | 763,085 | +0.11(+0.57%) |
Apr 06, 2022 | 19.68 | 19.71 | 19.57 | 19.63 | 891,924 | -0.12(-0.61%) |
Apr 05, 2022 | 20.05 | 20.13 | 19.75 | 19.75 | 1,326,788 | -0.31(-1.55%) |
Apr 04, 2022 | 20.09 | 20.11 | 20.03 | 20.06 | 562,597 | +0.02(+0.09%) |
Apr 01, 2022 | 20.19 | 20.25 | 20.02 | 20.04 | 1,222,630 | -0.14(-0.68%) |
Mar 31, 2022 | 20.19 | 20.26 | 20.12 | 20.18 | 1,473,592 | +0.09(+0.43%) |
Mar 30, 2022 | 20.01 | 20.16 | 20.01 | 20.09 | 748,324 | +0.02(+0.09%) |
Mar 29, 2022 | 19.76 | 20.08 | 19.76 | 20.07 | 3,435,380 | +0.28(+1.43%) |
Mar 28, 2022 | 19.72 | 19.79 | 19.65 | 19.79 | 658,762 | +0.10(+0.52%) |
Mar 25, 2022 | 19.86 | 19.86 | 19.65 | 19.69 | 616,390 | -0.14(-0.69%) |
Mar 24, 2022 | 19.77 | 19.87 | 19.75 | 19.83 | 558,493 | +0.07(+0.35%) |
Mar 23, 2022 | 19.79 | 19.92 | 19.73 | 19.76 | 866,681 | -0.06(-0.30%) |
Mar 22, 2022 | 19.83 | 19.86 | 19.76 | 19.82 | 646,783 | +0.00(+0.00%) |
Mar 21, 2022 | 20.02 | 20.06 | 19.81 | 19.82 | 706,498 | -0.24(-1.20%) |
Mar 18, 2022 | 19.86 | 20.06 | 19.86 | 20.06 | 976,034 | +0.13(+0.65%) |
Mar 17, 2022 | 19.72 | 19.94 | 19.63 | 19.93 | 634,874 | +0.20(+1.00%) |
Mar 16, 2022 | 19.64 | 19.76 | 19.52 | 19.73 | 1,185,554 | +0.22(+1.14%) |
Mar 15, 2022 | 19.46 | 19.51 | 19.37 | 19.51 | 1,050,593 | +0.14(+0.71%) |
Mar 14, 2022 | 19.66 | 19.66 | 19.32 | 19.37 | 882,594 | -0.31(-1.57%) |
Mar 11, 2022 | 19.85 | 19.87 | 19.67 | 19.68 | 1,817,154 | -0.12(-0.61%) |
Mar 10, 2022 | 19.82 | 19.82 | 19.70 | 19.80 | 1,632,221 | -0.04(-0.22%) |
Mar 09, 2022 | 19.83 | 19.92 | 19.77 | 19.84 | 568,627 | +0.07(+0.35%) |
Mar 08, 2022 | 19.78 | 19.83 | 19.67 | 19.77 | 1,375,013 | -0.01(-0.04%) |
Mar 07, 2022 | 19.96 | 19.97 | 19.76 | 19.78 | 717,998 | -0.23(-1.16%) |
Mar 04, 2022 | 20.19 | 20.19 | 19.97 | 20.01 | 880,760 | -0.15(-0.77%) |
Mar 03, 2022 | 20.27 | 20.27 | 20.14 | 20.17 | 572,226 | -0.04(-0.17%) |
Mar 02, 2022 | 20.20 | 20.30 | 20.12 | 20.20 | 735,830 | +0.07(+0.34%) |
Mar 01, 2022 | 20.23 | 20.31 | 20.10 | 20.14 | 3,557,772 | -0.10(-0.51%) |
Feb 28, 2022 | 20.13 | 20.28 | 20.08 | 20.24 | 917,884 | +0.08(+0.38%) |
Feb 25, 2022 | 19.97 | 20.19 | 20.05 | 20.16 | 921,793 | +0.19(+0.94%) |
Feb 24, 2022 | 19.70 | 19.97 | 19.62 | 19.97 | 2,684,801 | +0.12(+0.60%) |
Feb 23, 2022 | 19.99 | 20.01 | 19.85 | 19.85 | 1,079,746 | -0.09(-0.47%) |
Feb 22, 2022 | 19.96 | 20.02 | 19.85 | 19.95 | 1,650,882 | -0.09(-0.47%) |
Feb 18, 2022 | 20.04 | 0 | +0.07(+0.34%) | |||
Feb 17, 2022 | 20.04 | 20.17 | 19.95 | 19.97 | 1,304,498 | -0.09(-0.43%) |
Feb 16, 2022 | 19.92 | 20.08 | 19.85 | 20.06 | 1,181,090 | +0.17(+0.86%) |
Feb 15, 2022 | 19.84 | 19.96 | 19.82 | 19.89 | 935,094 | +0.14(+0.69%) |
Feb 14, 2022 | 19.85 | 19.94 | 19.69 | 19.75 | 1,275,384 | -0.12(-0.60%) |
Feb 11, 2022 | 20.20 | 20.22 | 19.87 | 19.87 | 2,194,315 | -0.28(-1.40%) |
Feb 10, 2022 | 20.37 | 20.37 | 20.08 | 20.15 | 1,161,961 | -0.32(-1.55%) |
Feb 09, 2022 | 20.41 | 20.47 | 20.35 | 20.47 | 1,290,748 | +0.15(+0.76%) |
Feb 08, 2022 | 20.47 | 20.47 | 20.29 | 20.32 | 1,372,455 | -0.14(-0.67%) |
Feb 07, 2022 | 20.54 | 20.55 | 20.44 | 20.45 | 1,087,331 | -0.03(-0.17%) |
Feb 04, 2022 | 20.69 | 20.69 | 20.48 | 20.49 | 1,716,517 | -0.20(-0.95%) |
Feb 03, 2022 | 20.85 | 20.68 | 1,026,242 | -0.17(-0.82%) | ||
Feb 02, 2022 | 21.03 | 21.04 | 20.83 | 20.85 | 751,615 | -0.12(-0.57%) |