Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.30 | 20.69 | 19.91 | 20.01 | 206,409 | -0.39(-1.91%) |
Apr 28, 2022 | 20.17 | 20.72 | 20.09 | 20.40 | 227,022 | +0.27(+1.34%) |
Apr 27, 2022 | 20.03 | 20.45 | 19.98 | 20.13 | 327,802 | +0.10(+0.50%) |
Apr 26, 2022 | 20.40 | 20.53 | 19.99 | 20.03 | 363,503 | -0.57(-2.76%) |
Apr 25, 2022 | 20.58 | 20.61 | 19.97 | 20.60 | 366,534 | -0.03(-0.14%) |
Apr 22, 2022 | 21.01 | 21.09 | 20.60 | 20.63 | 285,533 | -0.44(-2.08%) |
Apr 21, 2022 | 21.41 | 21.64 | 21.00 | 21.07 | 286,836 | -0.18(-0.84%) |
Apr 20, 2022 | 20.92 | 21.48 | 20.92 | 21.25 | 311,487 | +0.38(+1.81%) |
Apr 19, 2022 | 20.50 | 20.98 | 20.50 | 20.87 | 315,609 | +0.46(+2.25%) |
Apr 18, 2022 | 20.23 | 20.63 | 20.23 | 20.41 | 345,794 | +0.18(+0.89%) |
Apr 14, 2022 | 20.68 | 20.91 | 20.21 | 20.23 | 192,858 | -0.37(-1.79%) |
Apr 13, 2022 | 20.53 | 20.86 | 20.41 | 20.60 | 315,922 | +0.04(+0.19%) |
Apr 12, 2022 | 20.70 | 21.12 | 20.49 | 20.56 | 390,993 | -0.01(-0.05%) |
Apr 11, 2022 | 20.26 | 20.86 | 20.26 | 20.57 | 293,736 | +0.35(+1.72%) |
Apr 08, 2022 | 20.90 | 21.13 | 20.11 | 20.22 | 447,117 | -0.78(-3.70%) |
Apr 07, 2022 | 20.72 | 21.13 | 20.59 | 21.00 | 276,686 | +0.28(+1.35%) |
Apr 06, 2022 | 20.66 | 20.88 | 20.53 | 20.72 | 375,245 | -0.11(-0.53%) |
Apr 05, 2022 | 21.43 | 21.52 | 20.80 | 20.83 | 257,679 | -0.62(-2.88%) |
Apr 04, 2022 | 21.36 | 21.62 | 21.12 | 21.45 | 239,862 | +0.09(+0.42%) |
Apr 01, 2022 | 21.93 | 22.05 | 21.16 | 21.36 | 388,895 | -0.46(-2.10%) |
Mar 31, 2022 | 21.40 | 22.01 | 21.40 | 21.82 | 321,758 | +0.27(+1.25%) |
Mar 30, 2022 | 22.42 | 22.56 | 21.54 | 21.55 | 818,159 | -0.91(-4.04%) |
Mar 29, 2022 | 21.91 | 22.52 | 21.89 | 22.45 | 317,192 | +0.67(+3.06%) |
Mar 28, 2022 | 21.63 | 22.00 | 21.44 | 21.79 | 372,766 | -0.08(-0.36%) |
Mar 25, 2022 | 21.45 | 21.93 | 21.40 | 21.87 | 353,254 | +0.53(+2.48%) |
Mar 24, 2022 | 21.02 | 21.51 | 20.77 | 21.34 | 320,403 | +0.32(+1.52%) |
Mar 23, 2022 | 21.64 | 22.31 | 20.34 | 21.02 | 644,496 | +0.95(+4.72%) |
Mar 22, 2022 | 20.07 | 20.28 | 19.91 | 20.07 | 345,994 | +0.14(+0.70%) |
Mar 21, 2022 | 19.86 | 20.21 | 19.57 | 19.93 | 340,468 | -0.08(-0.40%) |
Mar 18, 2022 | 19.77 | 20.05 | 19.56 | 20.01 | 364,107 | +0.28(+1.41%) |
Mar 17, 2022 | 19.36 | 19.75 | 19.31 | 19.73 | 133,717 | +0.28(+1.43%) |
Mar 16, 2022 | 19.64 | 19.78 | 19.11 | 19.45 | 227,565 | -0.09(-0.46%) |
Mar 15, 2022 | 19.39 | 19.60 | 19.30 | 19.54 | 234,026 | +0.30(+1.55%) |
Mar 14, 2022 | 19.49 | 19.51 | 18.97 | 19.24 | 307,308 | -0.09(-0.46%) |
Mar 11, 2022 | 19.44 | 19.84 | 19.11 | 19.33 | 233,827 | +0.01(+0.05%) |
Mar 10, 2022 | 19.02 | 19.39 | 18.90 | 19.32 | 228,532 | +0.00(+0.00%) |
Mar 09, 2022 | 19.14 | 19.45 | 18.81 | 19.32 | 221,312 | +0.54(+2.86%) |
Mar 08, 2022 | 18.56 | 18.98 | 18.31 | 18.79 | 233,169 | +0.40(+2.17%) |
Mar 07, 2022 | 18.11 | 18.72 | 18.07 | 18.39 | 285,467 | +0.30(+1.65%) |
Mar 04, 2022 | 17.53 | 18.10 | 17.47 | 18.09 | 163,938 | +0.30(+1.68%) |
Mar 03, 2022 | 17.56 | 17.79 | 17.50 | 17.79 | 150,222 | +0.28(+1.59%) |
Mar 02, 2022 | 17.05 | 17.53 | 16.84 | 17.51 | 193,878 | +0.62(+3.66%) |
Mar 01, 2022 | 17.07 | 17.31 | 16.66 | 16.89 | 239,560 | -0.30(-1.74%) |
Feb 28, 2022 | 16.93 | 17.23 | 16.93 | 17.19 | 225,453 | +0.14(+0.82%) |
Feb 25, 2022 | 16.92 | 17.21 | 16.88 | 17.05 | 113,008 | +0.26(+1.54%) |
Feb 24, 2022 | 16.34 | 16.87 | 16.19 | 16.79 | 149,008 | +0.19(+1.14%) |
Feb 23, 2022 | 17.08 | 17.12 | 16.55 | 16.60 | 105,076 | -0.30(-1.77%) |
Feb 22, 2022 | 17.05 | 17.24 | 16.77 | 16.90 | 165,380 | -0.35(-2.02%) |
Feb 18, 2022 | 17.25 | 0 | +0.06(+0.35%) | |||
Feb 17, 2022 | 17.32 | 17.35 | 17.10 | 17.19 | 100,644 | -0.34(-1.93%) |
Feb 16, 2022 | 17.39 | 17.60 | 17.28 | 17.53 | 129,977 | +0.06(+0.34%) |
Feb 15, 2022 | 17.23 | 17.74 | 17.23 | 17.47 | 173,884 | +0.49(+2.88%) |
Feb 14, 2022 | 17.07 | 17.30 | 16.85 | 16.98 | 211,953 | +0.02(+0.12%) |
Feb 11, 2022 | 17.36 | 17.40 | 16.73 | 16.96 | 178,003 | -0.25(-1.45%) |
Feb 10, 2022 | 17.59 | 17.88 | 17.19 | 17.21 | 224,906 | -0.73(-4.06%) |
Feb 09, 2022 | 17.76 | 17.95 | 17.58 | 17.94 | 187,859 | +0.25(+1.41%) |
Feb 08, 2022 | 17.43 | 17.71 | 17.34 | 17.69 | 128,008 | +0.36(+2.07%) |
Feb 07, 2022 | 17.23 | 17.50 | 17.20 | 17.33 | 179,762 | +0.06(+0.35%) |
Feb 04, 2022 | 17.16 | 17.46 | 17.02 | 17.27 | 189,052 | -0.03(-0.17%) |
Feb 03, 2022 | 17.50 | 17.29 | 17.30 | 164,259 | -0.28(-1.59%) | |
Feb 02, 2022 | 17.74 | 17.82 | 17.28 | 17.58 | 199,874 | -0.16(-0.90%) |