Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.87 | 19.16 | 18.45 | 18.52 | 252,611 | -0.45(-2.37%) |
Apr 28, 2022 | 18.97 | 19.25 | 18.55 | 18.97 | 365,526 | +0.15(+0.80%) |
Apr 27, 2022 | 18.48 | 19.02 | 18.48 | 18.82 | 393,949 | +0.39(+2.12%) |
Apr 26, 2022 | 19.20 | 19.34 | 18.39 | 18.43 | 474,109 | -0.92(-4.75%) |
Apr 25, 2022 | 19.23 | 19.55 | 18.94 | 19.35 | 363,016 | -0.02(-0.10%) |
Apr 22, 2022 | 19.94 | 20.07 | 19.32 | 19.37 | 355,811 | -0.57(-2.86%) |
Apr 21, 2022 | 20.84 | 20.95 | 19.84 | 19.94 | 311,356 | -0.66(-3.20%) |
Apr 20, 2022 | 20.64 | 20.88 | 20.55 | 20.60 | 397,521 | +0.17(+0.83%) |
Apr 19, 2022 | 20.00 | 20.64 | 19.97 | 20.43 | 597,995 | +0.47(+2.35%) |
Apr 18, 2022 | 20.40 | 20.46 | 19.80 | 19.96 | 358,681 | -0.36(-1.77%) |
Apr 14, 2022 | 20.60 | 20.60 | 20.32 | 20.32 | 165,449 | -0.17(-0.83%) |
Apr 13, 2022 | 20.28 | 20.60 | 20.28 | 20.49 | 265,554 | +0.33(+1.64%) |
Apr 12, 2022 | 20.16 | 20.47 | 19.97 | 20.16 | 320,697 | +0.20(+1.00%) |
Apr 11, 2022 | 20.84 | 20.92 | 19.95 | 19.96 | 547,226 | -0.95(-4.54%) |
Apr 08, 2022 | 21.17 | 21.42 | 20.90 | 20.91 | 492,463 | -0.26(-1.23%) |
Apr 07, 2022 | 20.59 | 21.29 | 20.59 | 21.17 | 996,980 | +0.62(+3.02%) |
Apr 06, 2022 | 20.17 | 20.61 | 20.02 | 20.55 | 664,877 | -0.13(-0.63%) |
Apr 05, 2022 | 20.89 | 21.19 | 20.63 | 20.68 | 560,736 | -0.14(-0.67%) |
Apr 04, 2022 | 20.47 | 20.84 | 20.23 | 20.82 | 730,109 | +0.35(+1.71%) |
Apr 01, 2022 | 20.21 | 20.65 | 20.21 | 20.47 | 443,105 | +0.33(+1.64%) |
Mar 31, 2022 | 20.68 | 20.73 | 20.11 | 20.14 | 300,297 | -0.31(-1.52%) |
Mar 30, 2022 | 20.65 | 20.80 | 20.36 | 20.45 | 326,259 | -0.20(-0.97%) |
Mar 29, 2022 | 20.19 | 20.77 | 20.10 | 20.65 | 703,806 | +0.68(+3.41%) |
Mar 28, 2022 | 19.67 | 19.97 | 19.52 | 19.97 | 328,736 | +0.24(+1.22%) |
Mar 25, 2022 | 20.03 | 20.29 | 19.62 | 19.73 | 458,368 | -0.24(-1.20%) |
Mar 24, 2022 | 19.80 | 20.01 | 19.66 | 19.97 | 292,924 | +0.20(+1.01%) |
Mar 23, 2022 | 20.05 | 20.20 | 19.75 | 19.77 | 175,096 | -0.38(-1.89%) |
Mar 22, 2022 | 19.95 | 20.21 | 19.82 | 20.15 | 663,597 | +0.36(+1.82%) |
Mar 21, 2022 | 19.84 | 20.02 | 19.55 | 19.79 | 329,586 | -0.14(-0.70%) |
Mar 18, 2022 | 19.72 | 19.98 | 19.54 | 19.93 | 957,312 | +0.26(+1.32%) |
Mar 17, 2022 | 19.49 | 19.92 | 19.29 | 19.67 | 347,363 | +0.18(+0.92%) |
Mar 16, 2022 | 19.15 | 19.52 | 19.04 | 19.49 | 315,213 | +0.56(+2.96%) |
Mar 15, 2022 | 18.53 | 18.97 | 18.25 | 18.93 | 291,835 | +0.46(+2.49%) |
Mar 14, 2022 | 19.19 | 19.23 | 18.40 | 18.47 | 314,435 | -0.55(-2.89%) |
Mar 11, 2022 | 19.59 | 19.80 | 18.97 | 19.02 | 183,156 | -0.36(-1.86%) |
Mar 10, 2022 | 19.58 | 19.77 | 19.16 | 19.38 | 238,904 | -0.33(-1.67%) |
Mar 09, 2022 | 19.22 | 19.84 | 19.15 | 19.71 | 717,085 | +0.85(+4.51%) |
Mar 08, 2022 | 19.02 | 19.41 | 18.76 | 18.86 | 705,716 | -0.10(-0.53%) |
Mar 07, 2022 | 19.47 | 19.81 | 18.88 | 18.96 | 485,519 | -0.50(-2.57%) |
Mar 04, 2022 | 19.32 | 19.53 | 19.20 | 19.46 | 305,003 | -0.09(-0.46%) |
Mar 03, 2022 | 19.55 | 19.77 | 19.39 | 19.55 | 308,910 | +0.22(+1.14%) |
Mar 02, 2022 | 18.77 | 19.50 | 18.76 | 19.33 | 291,399 | +0.67(+3.59%) |
Mar 01, 2022 | 19.05 | 19.49 | 18.62 | 18.66 | 468,071 | -0.34(-1.79%) |
Feb 28, 2022 | 19.23 | 19.53 | 18.90 | 19.00 | 526,756 | -0.23(-1.20%) |
Feb 25, 2022 | 19.10 | 19.39 | 19.09 | 19.23 | 402,936 | +0.32(+1.69%) |
Feb 24, 2022 | 18.00 | 18.98 | 17.84 | 18.91 | 274,327 | +0.51(+2.77%) |
Feb 23, 2022 | 18.72 | 18.95 | 18.32 | 18.40 | 267,616 | -0.24(-1.29%) |
Feb 22, 2022 | 19.50 | 19.50 | 18.59 | 18.64 | 256,150 | -0.94(-4.80%) |
Feb 18, 2022 | 19.58 | 0 | -0.11(-0.56%) | |||
Feb 17, 2022 | 19.73 | 19.83 | 19.52 | 19.69 | 117,044 | -0.19(-0.96%) |
Feb 16, 2022 | 19.61 | 20.03 | 19.57 | 19.88 | 195,155 | +0.20(+1.02%) |
Feb 15, 2022 | 19.29 | 19.77 | 19.27 | 19.68 | 168,596 | +0.65(+3.42%) |
Feb 14, 2022 | 18.80 | 19.19 | 18.80 | 19.03 | 273,453 | +0.25(+1.33%) |
Feb 11, 2022 | 19.22 | 19.32 | 18.63 | 18.78 | 205,050 | -0.33(-1.73%) |
Feb 10, 2022 | 19.14 | 19.62 | 18.98 | 19.11 | 162,552 | -0.30(-1.55%) |
Feb 09, 2022 | 19.42 | 19.80 | 19.27 | 19.41 | 204,861 | +0.22(+1.15%) |
Feb 08, 2022 | 18.65 | 19.22 | 18.45 | 19.19 | 139,292 | +0.53(+2.84%) |
Feb 07, 2022 | 18.84 | 18.92 | 18.52 | 18.66 | 241,919 | -0.21(-1.11%) |
Feb 04, 2022 | 18.95 | 19.05 | 18.61 | 18.87 | 303,181 | -0.14(-0.74%) |
Feb 03, 2022 | 19.54 | 18.94 | 19.01 | 180,265 | -0.71(-3.60%) | |
Feb 02, 2022 | 19.78 | 19.88 | 19.43 | 19.72 | 184,543 | -0.06(-0.30%) |