Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.50 | 18.54 | 18.26 | 18.50 | 3,085,444 | +0.24(+1.30%) |
Apr 28, 2022 | 18.35 | 18.39 | 18.24 | 18.26 | 1,747,658 | -0.01(-0.05%) |
Apr 27, 2022 | 18.07 | 18.28 | 18.06 | 18.27 | 1,749,139 | +0.23(+1.26%) |
Apr 26, 2022 | 18.04 | 18.13 | 17.95 | 18.04 | 2,236,094 | -0.17(-0.94%) |
Apr 25, 2022 | 18.20 | 18.23 | 18.07 | 18.21 | 3,090,031 | -0.19(-1.03%) |
Apr 22, 2022 | 18.41 | 18.44 | 18.20 | 18.40 | 1,334,331 | +0.09(+0.52%) |
Apr 21, 2022 | 18.28 | 18.54 | 18.28 | 18.31 | 2,562,676 | +0.13(+0.73%) |
Apr 20, 2022 | 18.38 | 18.43 | 18.12 | 18.18 | 2,688,704 | -0.36(-1.94%) |
Apr 19, 2022 | 18.56 | 18.63 | 18.47 | 18.54 | 1,932,239 | +0.13(+0.72%) |
Apr 18, 2022 | 18.28 | 18.46 | 18.25 | 18.40 | 2,223,092 | +0.09(+0.52%) |
Apr 14, 2022 | 17.99 | 18.34 | 17.99 | 18.31 | 2,831,067 | +0.36(+2.01%) |
Apr 13, 2022 | 17.98 | 18.01 | 17.81 | 17.95 | 2,119,203 | -0.06(-0.32%) |
Apr 12, 2022 | 17.82 | 18.03 | 17.82 | 18.00 | 2,306,331 | +0.03(+0.16%) |
Apr 11, 2022 | 17.87 | 18.06 | 17.82 | 17.98 | 2,818,598 | +0.28(+1.55%) |
Apr 08, 2022 | 17.64 | 17.81 | 17.59 | 17.70 | 2,216,796 | +0.20(+1.14%) |
Apr 07, 2022 | 17.54 | 17.64 | 17.47 | 17.50 | 2,296,168 | +0.13(+0.76%) |
Apr 06, 2022 | 17.49 | 17.50 | 17.26 | 17.37 | 3,288,369 | +0.14(+0.83%) |
Apr 05, 2022 | 16.93 | 17.25 | 16.93 | 17.23 | 1,832,053 | +0.38(+2.25%) |
Apr 04, 2022 | 16.79 | 16.94 | 16.78 | 16.85 | 1,038,755 | +0.10(+0.62%) |
Apr 01, 2022 | 17.03 | 17.07 | 16.67 | 16.74 | 2,684,627 | -0.03(-0.17%) |
Mar 31, 2022 | 16.79 | 16.84 | 16.72 | 16.77 | 8,783,342 | -0.06(-0.34%) |
Mar 30, 2022 | 17.04 | 17.07 | 16.80 | 16.83 | 1,637,008 | -0.12(-0.73%) |
Mar 29, 2022 | 16.99 | 17.09 | 16.86 | 16.95 | 7,544,231 | -0.14(-0.83%) |
Mar 28, 2022 | 17.13 | 17.20 | 16.99 | 17.09 | 7,109,262 | -0.15(-0.88%) |
Mar 25, 2022 | 17.13 | 17.37 | 17.13 | 17.25 | 4,580,721 | +0.23(+1.34%) |
Mar 24, 2022 | 17.10 | 17.12 | 16.93 | 17.02 | 3,848,940 | +0.14(+0.84%) |
Mar 23, 2022 | 17.16 | 17.24 | 16.87 | 16.88 | 1,946,119 | -0.39(-2.25%) |
Mar 22, 2022 | 17.23 | 17.30 | 17.18 | 17.27 | 5,420,649 | +0.22(+1.28%) |
Mar 21, 2022 | 16.93 | 17.11 | 16.88 | 17.05 | 10,233,918 | +0.38(+2.28%) |
Mar 18, 2022 | 16.75 | 16.76 | 16.64 | 16.67 | 2,005,181 | -0.20(-1.18%) |
Mar 17, 2022 | 16.72 | 16.95 | 16.66 | 16.87 | 3,216,423 | +0.14(+0.85%) |
Mar 16, 2022 | 16.86 | 17.05 | 16.70 | 16.72 | 3,875,339 | -0.16(-0.95%) |
Mar 15, 2022 | 16.72 | 16.93 | 16.69 | 16.89 | 2,689,783 | +0.02(+0.11%) |
Mar 14, 2022 | 16.74 | 16.88 | 16.72 | 16.87 | 2,195,443 | +0.40(+2.42%) |
Mar 11, 2022 | 16.55 | 16.56 | 16.41 | 16.47 | 1,292,819 | -0.07(-0.40%) |
Mar 10, 2022 | 16.49 | 16.62 | 16.54 | 3,054,443 | +0.23(+1.40%) | |
Mar 09, 2022 | 16.23 | 16.34 | 16.20 | 16.31 | 1,396,973 | +0.17(+1.06%) |
Mar 08, 2022 | 16.17 | 16.20 | 16.09 | 16.14 | 5,925,883 | +0.16(+1.01%) |
Mar 07, 2022 | 15.99 | 16.03 | 15.82 | 15.98 | 7,016,911 | +0.10(+0.66%) |
Mar 04, 2022 | 15.85 | 15.98 | 15.81 | 15.87 | 2,142,788 | -0.28(-1.70%) |
Mar 03, 2022 | 16.20 | 16.26 | 16.05 | 16.15 | 7,757,509 | -0.18(-1.10%) |
Mar 02, 2022 | 15.95 | 16.34 | 15.89 | 16.33 | 8,455,968 | +0.57(+3.61%) |
Mar 01, 2022 | 15.89 | 15.93 | 15.66 | 15.76 | 10,923,189 | -0.21(-1.31%) |
Feb 28, 2022 | 16.14 | 16.15 | 15.94 | 15.97 | 3,623,410 | -0.35(-2.15%) |
Feb 25, 2022 | 16.32 | 16.41 | 16.28 | 16.32 | 2,115,402 | +0.00(+0.00%) |
Feb 24, 2022 | 16.09 | 16.39 | 16.05 | 16.32 | 6,516,568 | -0.05(-0.29%) |
Feb 23, 2022 | 16.22 | 16.36 | 16.21 | 16.36 | 2,368,255 | +0.23(+1.41%) |
Feb 22, 2022 | 16.22 | 16.27 | 16.12 | 16.14 | 2,417,928 | -0.04(-0.23%) |
Feb 18, 2022 | 16.17 | 0 | -0.17(-1.04%) | |||
Feb 17, 2022 | 16.38 | 16.45 | 16.26 | 16.35 | 4,048,502 | -0.13(-0.81%) |
Feb 16, 2022 | 16.45 | 16.62 | 16.43 | 16.48 | 3,267,180 | -0.09(-0.52%) |
Feb 15, 2022 | 16.50 | 16.57 | 16.47 | 16.56 | 2,681,007 | +0.19(+1.16%) |
Feb 14, 2022 | 16.31 | 16.45 | 16.24 | 16.37 | 3,049,150 | +0.21(+1.29%) |
Feb 11, 2022 | 16.36 | 16.53 | 16.15 | 16.17 | 3,587,160 | -0.27(-1.62%) |
Feb 10, 2022 | 16.26 | 16.48 | 16.25 | 16.43 | 7,698,214 | +0.25(+1.52%) |
Feb 09, 2022 | 16.14 | 16.20 | 16.07 | 16.18 | 5,413,969 | -0.02(-0.12%) |
Feb 08, 2022 | 16.18 | 16.24 | 16.17 | 16.20 | 4,720,621 | +0.10(+0.65%) |
Feb 07, 2022 | 16.12 | 16.17 | 16.08 | 16.10 | 701,733 | -0.02(-0.12%) |
Feb 04, 2022 | 16.02 | 16.14 | 15.99 | 16.12 | 1,867,416 | +0.24(+1.49%) |
Feb 03, 2022 | 15.94 | 15.84 | 15.88 | 1,561,323 | +0.13(+0.84%) | |
Feb 02, 2022 | 15.79 | 15.79 | 15.61 | 15.75 | 1,767,164 | -0.07(-0.42%) |