Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.90 | 18.98 | 18.59 | 18.73 | 15,836 | -0.27(-1.42%) |
Apr 28, 2022 | 19.11 | 19.11 | 18.77 | 19.00 | 7,946 | +0.09(+0.47%) |
Apr 27, 2022 | 18.86 | 18.98 | 18.76 | 18.91 | 17,010 | -0.03(-0.15%) |
Apr 26, 2022 | 19.04 | 19.04 | 18.90 | 18.94 | 20,858 | +0.14(+0.74%) |
Apr 25, 2022 | 19.06 | 19.07 | 18.71 | 18.80 | 17,911 | -0.31(-1.62%) |
Apr 22, 2022 | 19.45 | 19.47 | 19.08 | 19.11 | 22,667 | -0.21(-1.09%) |
Apr 21, 2022 | 19.68 | 19.68 | 19.32 | 19.32 | 12,383 | -0.15(-0.77%) |
Apr 20, 2022 | 19.50 | 19.52 | 19.36 | 19.47 | 7,064 | -0.03(-0.15%) |
Apr 19, 2022 | 19.36 | 19.56 | 19.30 | 19.50 | 12,184 | +0.13(+0.67%) |
Apr 18, 2022 | 19.43 | 19.43 | 19.29 | 19.37 | 9,454 | -0.11(-0.56%) |
Apr 14, 2022 | 19.57 | 19.63 | 19.40 | 19.48 | 15,583 | -0.15(-0.76%) |
Apr 13, 2022 | 19.44 | 19.63 | 19.31 | 19.63 | 28,067 | +0.27(+1.37%) |
Apr 12, 2022 | 19.41 | 19.52 | 19.35 | 19.36 | 31,015 | -0.06(-0.28%) |
Apr 11, 2022 | 19.74 | 19.74 | 19.42 | 19.42 | 9,797 | -0.18(-0.92%) |
Apr 08, 2022 | 19.87 | 19.87 | 19.54 | 19.60 | 14,118 | +0.03(+0.15%) |
Apr 07, 2022 | 19.82 | 19.82 | 19.57 | 19.57 | 15,760 | -0.20(-1.01%) |
Apr 06, 2022 | 19.77 | 19.90 | 19.75 | 19.77 | 8,060 | -0.21(-1.05%) |
Apr 05, 2022 | 20.12 | 20.12 | 19.87 | 19.98 | 47,458 | -0.18(-0.89%) |
Apr 04, 2022 | 19.90 | 20.16 | 19.89 | 20.16 | 21,578 | +0.28(+1.42%) |
Apr 01, 2022 | 19.85 | 19.89 | 19.79 | 19.88 | 10,104 | +0.18(+0.90%) |
Mar 31, 2022 | 19.75 | 19.75 | 19.62 | 19.70 | 8,240 | +0.15(+0.77%) |
Mar 30, 2022 | 19.50 | 19.67 | 19.50 | 19.55 | 23,817 | +0.09(+0.46%) |
Mar 29, 2022 | 19.54 | 19.60 | 19.44 | 19.46 | 194,359 | +0.03(+0.15%) |
Mar 28, 2022 | 19.48 | 19.55 | 19.41 | 19.43 | 18,844 | +0.03(+0.15%) |
Mar 25, 2022 | 19.49 | 19.56 | 19.36 | 19.40 | 15,989 | -0.01(-0.05%) |
Mar 24, 2022 | 19.62 | 19.62 | 19.40 | 19.41 | 20,242 | +0.01(+0.05%) |
Mar 23, 2022 | 19.46 | 19.62 | 19.40 | 19.40 | 58,801 | -0.26(-1.32%) |
Mar 22, 2022 | 19.50 | 19.68 | 19.50 | 19.66 | 6,291 | +0.25(+1.29%) |
Mar 21, 2022 | 19.65 | 19.65 | 19.33 | 19.41 | 10,192 | -0.22(-1.12%) |
Mar 18, 2022 | 19.72 | 19.72 | 19.45 | 19.63 | 6,271 | +0.05(+0.26%) |
Mar 17, 2022 | 19.20 | 19.58 | 19.19 | 19.58 | 3,372 | +0.35(+1.82%) |
Mar 16, 2022 | 18.91 | 19.31 | 18.91 | 19.23 | 6,468 | +0.37(+1.96%) |
Mar 15, 2022 | 18.87 | 19.06 | 18.84 | 18.86 | 15,095 | -0.17(-0.89%) |
Mar 14, 2022 | 19.28 | 19.28 | 19.00 | 19.03 | 22,455 | -0.27(-1.40%) |
Mar 11, 2022 | 19.38 | 19.38 | 19.25 | 19.30 | 8,340 | -0.06(-0.34%) |
Mar 10, 2022 | 19.38 | 19.40 | 19.26 | 19.36 | 6,007 | -0.01(-0.03%) |
Mar 09, 2022 | 19.41 | 19.53 | 19.34 | 19.37 | 14,207 | +0.02(+0.10%) |
Mar 08, 2022 | 19.35 | 19.59 | 19.30 | 19.35 | 13,404 | +0.05(+0.26%) |
Mar 07, 2022 | 19.60 | 19.68 | 19.30 | 19.30 | 17,785 | -0.41(-2.10%) |
Mar 04, 2022 | 19.65 | 19.78 | 19.61 | 19.71 | 11,685 | -0.10(-0.50%) |
Mar 03, 2022 | 20.00 | 20.00 | 19.80 | 19.82 | 10,744 | -0.06(-0.28%) |
Mar 02, 2022 | 20.72 | 20.72 | 19.82 | 19.87 | 9,744 | -0.03(-0.13%) |
Mar 01, 2022 | 19.62 | 19.92 | 19.62 | 19.90 | 3,620 | +0.01(+0.07%) |
Feb 28, 2022 | 19.79 | 19.98 | 19.61 | 19.88 | 19,251 | +0.07(+0.36%) |
Feb 25, 2022 | 19.93 | 19.95 | 19.78 | 19.81 | 16,233 | +0.11(+0.56%) |
Feb 24, 2022 | 19.36 | 19.70 | 19.15 | 19.70 | 68,586 | +0.24(+1.23%) |
Feb 23, 2022 | 19.52 | 19.60 | 19.36 | 19.46 | 63,940 | -0.06(-0.31%) |
Feb 22, 2022 | 19.79 | 19.85 | 19.46 | 19.52 | 33,954 | -0.42(-2.09%) |
Feb 18, 2022 | 19.94 | 0 | -0.17(-0.87%) | |||
Feb 17, 2022 | 20.25 | 20.25 | 20.01 | 20.11 | 27,777 | -0.04(-0.20%) |
Feb 16, 2022 | 20.57 | 20.57 | 20.07 | 20.15 | 38,145 | -0.15(-0.74%) |
Feb 15, 2022 | 20.65 | 20.68 | 20.13 | 20.30 | 46,420 | -0.34(-1.67%) |
Feb 14, 2022 | 20.50 | 20.75 | 20.40 | 20.64 | 53,189 | +0.14(+0.71%) |
Feb 11, 2022 | 20.71 | 20.71 | 20.50 | 20.50 | 19,294 | -0.27(-1.30%) |
Feb 10, 2022 | 20.77 | 20.85 | 20.71 | 20.77 | 20,213 | -0.01(-0.07%) |
Feb 09, 2022 | 20.74 | 20.98 | 20.74 | 20.79 | 15,590 | +0.06(+0.29%) |
Feb 08, 2022 | 20.93 | 20.94 | 20.65 | 20.73 | 11,921 | -0.15(-0.72%) |
Feb 07, 2022 | 20.73 | 20.89 | 20.63 | 20.88 | 17,376 | +0.16(+0.80%) |
Feb 04, 2022 | 20.72 | 20.83 | 20.63 | 20.71 | 25,535 | +0.13(+0.63%) |
Feb 03, 2022 | 20.59 | 20.58 | 27,027 | -0.03(-0.15%) | ||
Feb 02, 2022 | 20.51 | 20.63 | 20.51 | 20.61 | 22,759 | +0.11(+0.56%) |