Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.94 | 18.14 | 17.87 | 17.89 | 17,688 | -0.26(-1.45%) |
Apr 28, 2022 | 18.09 | 18.16 | 18.02 | 18.15 | 21,289 | +0.21(+1.18%) |
Apr 27, 2022 | 17.84 | 17.95 | 17.75 | 17.94 | 12,292 | +0.19(+1.07%) |
Apr 26, 2022 | 17.90 | 17.95 | 17.71 | 17.75 | 26,160 | -0.12(-0.70%) |
Apr 25, 2022 | 17.84 | 17.90 | 17.76 | 17.87 | 43,929 | -0.12(-0.69%) |
Apr 22, 2022 | 18.17 | 18.17 | 17.98 | 18.00 | 19,751 | -0.19(-1.05%) |
Apr 21, 2022 | 18.33 | 18.43 | 18.16 | 18.19 | 20,766 | +0.01(+0.04%) |
Apr 20, 2022 | 18.17 | 18.23 | 18.11 | 18.18 | 57,021 | +0.17(+0.93%) |
Apr 19, 2022 | 18.14 | 18.15 | 17.89 | 18.01 | 65,604 | -0.32(-1.76%) |
Apr 18, 2022 | 18.19 | 18.41 | 18.19 | 18.33 | 14,563 | +0.04(+0.24%) |
Apr 14, 2022 | 18.34 | 18.40 | 18.26 | 18.29 | 18,048 | -0.15(-0.79%) |
Apr 13, 2022 | 18.44 | 18.45 | 18.39 | 18.44 | 21,762 | -0.04(-0.24%) |
Apr 12, 2022 | 18.55 | 18.63 | 18.37 | 18.48 | 15,359 | -0.15(-0.83%) |
Apr 11, 2022 | 18.75 | 18.77 | 18.61 | 18.63 | 13,838 | -0.18(-0.93%) |
Apr 08, 2022 | 18.69 | 18.87 | 18.69 | 18.81 | 62,308 | +0.17(+0.90%) |
Apr 07, 2022 | 18.60 | 18.70 | 18.50 | 18.64 | 15,462 | -0.04(-0.23%) |
Apr 06, 2022 | 18.69 | 18.71 | 18.58 | 18.69 | 9,313 | -0.09(-0.47%) |
Apr 05, 2022 | 18.91 | 18.96 | 18.76 | 18.77 | 24,175 | -0.23(-1.19%) |
Apr 04, 2022 | 18.82 | 19.02 | 18.82 | 19.00 | 80,788 | +0.37(+2.01%) |
Apr 01, 2022 | 18.63 | 18.68 | 18.60 | 18.63 | 54,208 | +0.24(+1.31%) |
Mar 31, 2022 | 18.46 | 18.48 | 18.39 | 18.39 | 13,712 | -0.01(-0.04%) |
Mar 30, 2022 | 18.43 | 18.49 | 18.36 | 18.39 | 31,040 | -0.11(-0.59%) |
Mar 29, 2022 | 18.58 | 18.58 | 18.48 | 18.50 | 18,950 | +0.26(+1.45%) |
Mar 28, 2022 | 18.17 | 18.33 | 18.09 | 18.24 | 20,698 | +0.02(+0.12%) |
Mar 25, 2022 | 18.32 | 18.36 | 18.19 | 18.22 | 19,802 | -0.10(-0.52%) |
Mar 24, 2022 | 18.08 | 18.42 | 18.08 | 18.31 | 15,601 | +0.27(+1.50%) |
Mar 23, 2022 | 18.24 | 18.26 | 18.02 | 18.04 | 18,547 | -0.32(-1.75%) |
Mar 22, 2022 | 18.41 | 18.52 | 18.32 | 18.36 | 27,976 | +0.10(+0.52%) |
Mar 21, 2022 | 18.37 | 18.37 | 18.06 | 18.27 | 41,207 | -0.31(-1.69%) |
Mar 18, 2022 | 18.19 | 18.58 | 18.11 | 18.58 | 22,697 | +0.36(+1.97%) |
Mar 17, 2022 | 18.06 | 18.33 | 18.04 | 18.22 | 41,369 | +0.18(+0.97%) |
Mar 16, 2022 | 17.85 | 18.08 | 17.78 | 18.05 | 35,787 | +0.45(+2.58%) |
Mar 15, 2022 | 17.46 | 17.66 | 17.40 | 17.59 | 46,935 | +0.21(+1.22%) |
Mar 14, 2022 | 17.29 | 17.59 | 17.29 | 17.38 | 27,110 | +0.21(+1.24%) |
Mar 11, 2022 | 17.46 | 17.53 | 17.10 | 17.17 | 36,021 | -0.12(-0.72%) |
Mar 10, 2022 | 17.26 | 17.41 | 17.17 | 17.29 | 22,245 | -0.11(-0.63%) |
Mar 09, 2022 | 17.14 | 17.48 | 17.14 | 17.40 | 31,225 | +0.63(+3.75%) |
Mar 08, 2022 | 16.80 | 17.14 | 16.78 | 16.77 | 92,566 | +0.00(+0.00%) |
Mar 07, 2022 | 17.20 | 17.20 | 16.77 | 16.77 | 30,559 | -0.63(-3.62%) |
Mar 04, 2022 | 17.58 | 17.58 | 17.35 | 17.40 | 26,676 | -0.40(-2.26%) |
Mar 03, 2022 | 18.06 | 18.08 | 17.78 | 17.81 | 12,237 | -0.34(-1.86%) |
Mar 02, 2022 | 18.03 | 18.22 | 17.97 | 18.14 | 36,499 | +0.31(+1.77%) |
Mar 01, 2022 | 18.16 | 18.16 | 17.76 | 17.83 | 27,083 | -0.43(-2.37%) |
Feb 28, 2022 | 18.19 | 18.35 | 18.06 | 18.26 | 35,469 | -0.07(-0.36%) |
Feb 25, 2022 | 18.04 | 18.35 | 18.26 | 18.33 | 60,725 | +0.39(+2.16%) |
Feb 24, 2022 | 17.80 | 18.01 | 16.78 | 17.94 | 61,489 | -0.63(-3.39%) |
Feb 23, 2022 | 18.82 | 18.85 | 18.50 | 18.57 | 25,609 | -0.12(-0.63%) |
Feb 22, 2022 | 18.72 | 18.79 | 18.65 | 18.69 | 16,800 | -0.13(-0.70%) |
Feb 18, 2022 | 18.82 | 0 | -0.07(-0.35%) | |||
Feb 17, 2022 | 19.02 | 19.02 | 18.79 | 18.88 | 33,703 | -0.18(-0.92%) |
Feb 16, 2022 | 18.99 | 19.12 | 18.91 | 19.06 | 30,316 | -0.01(-0.08%) |
Feb 15, 2022 | 18.94 | 19.14 | 18.94 | 19.07 | 30,764 | +0.47(+2.52%) |
Feb 14, 2022 | 18.89 | 18.89 | 18.53 | 18.60 | 30,738 | -0.43(-2.27%) |
Feb 11, 2022 | 19.29 | 19.37 | 19.04 | 19.04 | 19,823 | -0.25(-1.29%) |
Feb 10, 2022 | 19.25 | 19.51 | 19.25 | 19.29 | 15,213 | -0.25(-1.27%) |
Feb 09, 2022 | 19.48 | 19.76 | 19.48 | 19.53 | 21,086 | +0.17(+0.86%) |
Feb 08, 2022 | 19.29 | 19.40 | 19.29 | 19.37 | 14,297 | +0.05(+0.27%) |
Feb 07, 2022 | 19.42 | 19.42 | 19.26 | 19.31 | 23,193 | -0.14(-0.72%) |
Feb 04, 2022 | 19.32 | 19.51 | 19.32 | 19.45 | 8,254 | +0.04(+0.23%) |
Feb 03, 2022 | 19.56 | 19.31 | 19.41 | 30,614 | -0.37(-1.85%) | |
Feb 02, 2022 | 19.67 | 19.82 | 19.64 | 19.78 | 11,814 | +0.22(+1.12%) |