Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.30 | 19.30 | 19.17 | 19.18 | 2,925 | -0.07(-0.36%) |
Apr 28, 2022 | 19.22 | 19.25 | 19.16 | 19.25 | 2,750 | -0.09(-0.45%) |
Apr 27, 2022 | 19.35 | 19.48 | 19.34 | 19.34 | 1,010 | -0.06(-0.31%) |
Apr 26, 2022 | 19.78 | 19.78 | 19.38 | 19.40 | 8,421 | -0.37(-1.87%) |
Apr 25, 2022 | 19.61 | 19.77 | 19.56 | 19.77 | 7,216 | +0.71(+3.70%) |
Apr 22, 2022 | 19.30 | 19.30 | 18.93 | 19.06 | 11,483 | -0.09(-0.49%) |
Apr 21, 2022 | 19.41 | 19.41 | 19.16 | 19.16 | 943 | -0.31(-1.59%) |
Apr 20, 2022 | 19.79 | 19.79 | 19.47 | 19.47 | 31,803 | -0.50(-2.52%) |
Apr 19, 2022 | 19.84 | 20.09 | 19.73 | 19.97 | 5,297 | -0.19(-0.92%) |
Apr 18, 2022 | 20.22 | 20.22 | 19.91 | 20.16 | 2,430 | +0.09(+0.47%) |
Apr 14, 2022 | 20.03 | 20.23 | 19.91 | 20.06 | 1,020 | -0.08(-0.38%) |
Apr 13, 2022 | 20.02 | 20.16 | 19.82 | 20.14 | 22,959 | +0.09(+0.47%) |
Apr 12, 2022 | 20.21 | 20.21 | 19.83 | 20.04 | 5,626 | +0.16(+0.81%) |
Apr 11, 2022 | 19.66 | 19.90 | 19.66 | 19.88 | 14,890 | +1.06(+5.63%) |
Apr 08, 2022 | 18.98 | 19.03 | 18.74 | 18.82 | 10,221 | +0.50(+2.72%) |
Apr 07, 2022 | 18.32 | 18.34 | 18.18 | 18.32 | 5,439 | -0.23(-1.25%) |
Apr 06, 2022 | 18.50 | 18.56 | 18.41 | 18.56 | 1,504 | -0.04(-0.24%) |
Apr 05, 2022 | 18.78 | 18.78 | 18.58 | 18.60 | 1,657 | -0.26(-1.39%) |
Apr 04, 2022 | 18.93 | 18.93 | 18.64 | 18.86 | 26,872 | -0.36(-1.88%) |
Apr 01, 2022 | 19.14 | 19.22 | 19.10 | 19.22 | 8,832 | +0.19(+1.00%) |
Mar 31, 2022 | 19.17 | 19.18 | 19.02 | 19.03 | 4,760 | -0.13(-0.70%) |
Mar 30, 2022 | 19.29 | 19.31 | 19.05 | 19.17 | 4,683 | -0.10(-0.54%) |
Mar 29, 2022 | 19.14 | 19.27 | 19.13 | 19.27 | 1,899 | +0.15(+0.81%) |
Mar 28, 2022 | 19.13 | 19.14 | 19.11 | 19.11 | 2,560 | +0.27(+1.41%) |
Mar 25, 2022 | 18.71 | 18.85 | 18.71 | 18.85 | 1,324 | +0.03(+0.14%) |
Mar 24, 2022 | 18.78 | 18.93 | 18.78 | 18.82 | 1,527 | +0.08(+0.41%) |
Mar 23, 2022 | 18.80 | 18.84 | 18.60 | 18.75 | 3,572 | -0.09(-0.48%) |
Mar 22, 2022 | 18.83 | 18.84 | 18.80 | 18.84 | 4,541 | -0.05(-0.25%) |
Mar 21, 2022 | 18.81 | 18.88 | 18.82 | 18.88 | 924 | -0.06(-0.34%) |
Mar 18, 2022 | 19.03 | 19.03 | 18.80 | 18.95 | 8,328 | -0.39(-2.00%) |
Mar 17, 2022 | 19.33 | 19.40 | 19.16 | 19.33 | 3,118 | -0.19(-0.97%) |
Mar 16, 2022 | 19.51 | 19.52 | 19.46 | 19.52 | 1,175 | +0.02(+0.08%) |
Mar 15, 2022 | 19.49 | 19.53 | 19.49 | 19.51 | 697 | +0.43(+2.23%) |
Mar 14, 2022 | 19.08 | 19.08 | 18.95 | 19.08 | 3,475 | -0.14(-0.72%) |
Mar 11, 2022 | 19.25 | 19.39 | 19.22 | 19.22 | 2,372 | -0.08(-0.40%) |
Mar 10, 2022 | 19.18 | 19.36 | 19.18 | 19.30 | 1,647 | +0.20(+1.06%) |
Mar 09, 2022 | 19.30 | 19.30 | 19.09 | 19.09 | 1,434 | +0.01(+0.05%) |
Mar 08, 2022 | 19.03 | 19.11 | 19.03 | 19.08 | 5,747 | -0.14(-0.74%) |
Mar 07, 2022 | 19.53 | 19.53 | 19.23 | 19.23 | 2,238 | -0.70(-3.50%) |
Mar 04, 2022 | 19.79 | 19.92 | 19.79 | 19.92 | 5,185 | +0.09(+0.48%) |
Mar 03, 2022 | 19.79 | 19.83 | 19.79 | 19.83 | 3,798 | -0.04(-0.22%) |
Mar 02, 2022 | 19.87 | 19.87 | 19.79 | 19.87 | 1,098 | -0.05(-0.26%) |
Mar 01, 2022 | 20.04 | 20.04 | 19.92 | 19.92 | 761 | -0.05(-0.24%) |
Feb 28, 2022 | 19.79 | 20.05 | 19.79 | 19.97 | 2,090 | +0.06(+0.28%) |
Feb 25, 2022 | 19.81 | 19.91 | 19.82 | 19.91 | 12,571 | +0.20(+1.00%) |
Feb 24, 2022 | 19.65 | 19.88 | 19.65 | 19.72 | 6,327 | -0.52(-2.55%) |
Feb 23, 2022 | 20.42 | 20.42 | 20.22 | 20.23 | 2,572 | +0.05(+0.26%) |
Feb 22, 2022 | 20.22 | 20.40 | 19.79 | 20.18 | 8,118 | -0.31(-1.53%) |
Feb 18, 2022 | 20.50 | 0 | +0.11(+0.55%) | |||
Feb 17, 2022 | 20.32 | 20.38 | 20.31 | 20.38 | 2,113 | -0.17(-0.82%) |
Feb 16, 2022 | 20.56 | 20.56 | 20.51 | 20.55 | 3,955 | -0.03(-0.13%) |
Feb 15, 2022 | 20.53 | 20.65 | 20.53 | 20.58 | 7,474 | -0.02(-0.10%) |
Feb 14, 2022 | 20.65 | 20.65 | 20.17 | 20.60 | 6,248 | -0.10(-0.47%) |
Feb 11, 2022 | 20.65 | 20.69 | 20.51 | 20.69 | 3,468 | -0.04(-0.18%) |
Feb 10, 2022 | 20.92 | 20.92 | 20.65 | 20.73 | 6,030 | -0.18(-0.85%) |
Feb 09, 2022 | 20.96 | 20.96 | 20.90 | 20.91 | 1,734 | +0.10(+0.50%) |
Feb 08, 2022 | 20.90 | 20.90 | 20.65 | 20.81 | 1,549 | -0.01(-0.04%) |
Feb 07, 2022 | 20.89 | 20.92 | 20.70 | 20.81 | 8,864 | -0.06(-0.27%) |
Feb 04, 2022 | 20.74 | 20.96 | 20.72 | 20.87 | 5,135 | +0.29(+1.42%) |
Feb 03, 2022 | 20.52 | 20.69 | 20.52 | 20.58 | 10,424 | -0.16(-0.79%) |
Feb 02, 2022 | 20.43 | 20.84 | 20.42 | 20.74 | 16,320 | +0.25(+1.20%) |