Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.51 | 18.51 | 18.15 | 18.16 | 3,902 | -0.24(-1.33%) |
Apr 28, 2022 | 18.27 | 18.40 | 18.16 | 18.40 | 4,772 | +0.08(+0.43%) |
Apr 27, 2022 | 18.32 | 18.42 | 18.32 | 18.32 | 2,565 | -0.06(-0.32%) |
Apr 26, 2022 | 18.79 | 18.84 | 18.38 | 18.38 | 6,125 | -0.50(-2.67%) |
Apr 25, 2022 | 18.83 | 18.91 | 18.64 | 18.89 | 5,060 | -0.07(-0.39%) |
Apr 22, 2022 | 19.17 | 19.24 | 18.95 | 18.96 | 3,188 | -0.31(-1.60%) |
Apr 21, 2022 | 19.83 | 19.83 | 19.26 | 19.27 | 2,747 | -0.16(-0.81%) |
Apr 20, 2022 | 19.51 | 19.51 | 19.40 | 19.43 | 7,076 | +0.23(+1.22%) |
Apr 19, 2022 | 19.11 | 19.19 | 19.11 | 19.19 | 753 | +0.15(+0.80%) |
Apr 18, 2022 | 19.11 | 19.15 | 18.99 | 19.04 | 8,413 | -0.12(-0.65%) |
Apr 14, 2022 | 19.28 | 19.28 | 19.10 | 19.17 | 2,519 | -0.08(-0.40%) |
Apr 13, 2022 | 18.97 | 19.24 | 18.97 | 19.24 | 4,039 | +0.31(+1.62%) |
Apr 12, 2022 | 19.09 | 19.09 | 18.89 | 18.93 | 3,071 | -0.12(-0.61%) |
Apr 11, 2022 | 19.29 | 19.31 | 19.05 | 19.05 | 12,157 | -0.16(-0.84%) |
Apr 08, 2022 | 19.10 | 19.30 | 19.10 | 19.21 | 7,125 | +0.04(+0.20%) |
Apr 07, 2022 | 19.13 | 19.19 | 19.13 | 19.17 | 7,318 | +0.11(+0.59%) |
Apr 06, 2022 | 19.16 | 19.16 | 19.06 | 19.06 | 8,263 | -0.32(-1.63%) |
Apr 05, 2022 | 19.53 | 19.53 | 19.38 | 19.38 | 1,849 | -0.16(-0.83%) |
Apr 04, 2022 | 19.58 | 19.59 | 19.54 | 19.54 | 1,303 | -0.03(-0.15%) |
Apr 01, 2022 | 19.56 | 19.60 | 19.47 | 19.57 | 1,619 | +0.24(+1.26%) |
Mar 31, 2022 | 19.51 | 19.59 | 19.31 | 19.32 | 3,504 | -0.38(-1.92%) |
Mar 30, 2022 | 19.71 | 19.77 | 19.64 | 19.70 | 8,211 | -0.05(-0.24%) |
Mar 29, 2022 | 19.82 | 19.81 | 19.61 | 19.75 | 3,282 | +0.47(+2.43%) |
Mar 28, 2022 | 19.30 | 19.32 | 19.19 | 19.28 | 7,842 | +0.07(+0.35%) |
Mar 25, 2022 | 19.20 | 19.26 | 19.10 | 19.21 | 1,777 | +0.11(+0.60%) |
Mar 24, 2022 | 19.11 | 19.12 | 19.03 | 19.10 | 12,279 | -0.05(-0.25%) |
Mar 23, 2022 | 19.04 | 19.17 | 19.03 | 19.15 | 2,680 | -0.29(-1.47%) |
Mar 22, 2022 | 19.41 | 19.50 | 19.34 | 19.43 | 5,626 | +0.20(+1.06%) |
Mar 21, 2022 | 19.30 | 19.36 | 19.18 | 19.23 | 22,034 | -0.16(-0.80%) |
Mar 18, 2022 | 19.15 | 19.40 | 19.15 | 19.38 | 1,579 | +0.16(+0.84%) |
Mar 17, 2022 | 19.12 | 19.35 | 19.12 | 19.22 | 2,111 | +0.10(+0.50%) |
Mar 16, 2022 | 18.86 | 19.13 | 18.76 | 19.13 | 5,690 | +0.74(+4.01%) |
Mar 15, 2022 | 18.39 | 18.41 | 18.28 | 18.39 | 5,752 | +0.11(+0.58%) |
Mar 14, 2022 | 18.36 | 18.40 | 18.28 | 18.28 | 1,667 | +0.38(+2.11%) |
Mar 11, 2022 | 18.31 | 18.31 | 17.90 | 17.91 | 3,696 | -0.03(-0.14%) |
Mar 10, 2022 | 17.96 | 18.09 | 17.92 | 17.93 | 2,490 | -0.25(-1.37%) |
Mar 09, 2022 | 18.03 | 18.36 | 17.95 | 18.18 | 12,217 | +0.92(+5.31%) |
Mar 08, 2022 | 17.04 | 17.55 | 16.95 | 17.27 | 28,866 | +0.38(+2.24%) |
Mar 07, 2022 | 17.25 | 17.27 | 16.81 | 16.89 | 41,721 | -0.71(-4.04%) |
Mar 04, 2022 | 17.63 | 17.77 | 17.52 | 17.60 | 5,263 | -0.65(-3.58%) |
Mar 03, 2022 | 18.58 | 18.58 | 18.18 | 18.25 | 76,500 | -0.45(-2.42%) |
Mar 02, 2022 | 18.58 | 18.73 | 18.54 | 18.70 | 19,343 | +0.16(+0.86%) |
Mar 01, 2022 | 19.03 | 19.03 | 18.49 | 18.54 | 6,790 | -0.52(-2.71%) |
Feb 28, 2022 | 19.15 | 19.30 | 19.06 | 19.06 | 4,688 | -0.72(-3.66%) |
Feb 25, 2022 | 19.55 | 19.79 | 19.60 | 19.79 | 2,891 | +0.85(+4.46%) |
Feb 24, 2022 | 18.42 | 18.94 | 18.32 | 18.94 | 20,125 | -0.19(-0.97%) |
Feb 23, 2022 | 19.55 | 19.55 | 19.08 | 19.13 | 5,682 | +0.04(+0.20%) |
Feb 22, 2022 | 19.16 | 19.28 | 19.00 | 19.09 | 6,408 | -0.44(-2.26%) |
Feb 18, 2022 | 19.53 | 0 | -0.16(-0.82%) | |||
Feb 17, 2022 | 19.79 | 19.80 | 19.68 | 19.69 | 1,822 | -0.23(-1.15%) |
Feb 16, 2022 | 19.93 | 20.07 | 19.89 | 19.92 | 17,499 | +0.16(+0.82%) |
Feb 15, 2022 | 19.74 | 19.76 | 19.68 | 19.76 | 2,299 | +0.46(+2.41%) |
Feb 14, 2022 | 19.29 | 19.36 | 19.18 | 19.29 | 5,520 | -0.21(-1.06%) |
Feb 11, 2022 | 19.82 | 19.86 | 19.44 | 19.50 | 5,457 | -0.45(-2.25%) |
Feb 10, 2022 | 19.97 | 20.25 | 19.95 | 19.95 | 2,146 | +0.06(+0.29%) |
Feb 09, 2022 | 19.87 | 19.93 | 19.83 | 19.89 | 3,204 | +0.11(+0.58%) |
Feb 08, 2022 | 19.61 | 19.78 | 19.61 | 19.78 | 4,610 | +0.27(+1.37%) |
Feb 07, 2022 | 19.52 | 19.66 | 19.51 | 19.51 | 19,121 | -0.13(-0.68%) |
Feb 04, 2022 | 19.48 | 19.67 | 19.45 | 19.64 | 20,186 | -0.08(-0.43%) |
Feb 03, 2022 | 19.73 | 19.67 | 19.73 | 24,538 | -0.23(-1.17%) | |
Feb 02, 2022 | 19.95 | 19.97 | 19.93 | 19.96 | 1,117 | +0.13(+0.63%) |