Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.36 | 19.51 | 19.11 | 19.15 | 38,418 | -0.29(-1.47%) |
Apr 28, 2022 | 19.48 | 19.70 | 19.33 | 19.44 | 26,383 | +0.10(+0.54%) |
Apr 27, 2022 | 19.73 | 19.86 | 19.31 | 19.34 | 43,086 | -0.31(-1.60%) |
Apr 26, 2022 | 19.71 | 19.95 | 19.56 | 19.65 | 42,802 | -0.27(-1.34%) |
Apr 25, 2022 | 20.29 | 20.29 | 19.72 | 19.92 | 53,762 | -0.35(-1.74%) |
Apr 22, 2022 | 20.06 | 20.65 | 19.64 | 20.27 | 44,867 | +0.21(+1.04%) |
Apr 21, 2022 | 20.19 | 20.27 | 19.96 | 20.06 | 31,236 | +0.03(+0.14%) |
Apr 20, 2022 | 19.87 | 20.12 | 19.87 | 20.03 | 32,578 | +0.26(+1.30%) |
Apr 19, 2022 | 19.51 | 19.82 | 19.48 | 19.77 | 33,328 | +0.38(+1.96%) |
Apr 18, 2022 | 19.27 | 19.53 | 19.27 | 19.39 | 32,949 | +0.05(+0.25%) |
Apr 14, 2022 | 19.53 | 19.57 | 19.33 | 19.34 | 28,961 | -0.11(-0.59%) |
Apr 13, 2022 | 19.26 | 19.53 | 19.13 | 19.46 | 35,327 | +0.19(+0.99%) |
Apr 12, 2022 | 19.46 | 19.60 | 19.16 | 19.27 | 42,325 | -0.14(-0.73%) |
Apr 11, 2022 | 19.24 | 19.72 | 19.14 | 19.41 | 35,764 | -0.08(-0.39%) |
Apr 08, 2022 | 19.76 | 19.81 | 19.44 | 19.49 | 50,923 | -0.32(-1.63%) |
Apr 07, 2022 | 19.82 | 19.91 | 19.71 | 19.81 | 38,572 | -0.14(-0.71%) |
Apr 06, 2022 | 19.86 | 20.06 | 19.86 | 19.95 | 51,934 | -0.01(-0.05%) |
Apr 05, 2022 | 20.23 | 20.26 | 19.85 | 19.96 | 47,641 | -0.17(-0.85%) |
Apr 04, 2022 | 20.12 | 20.20 | 19.96 | 20.13 | 42,851 | -0.15(-0.75%) |
Apr 01, 2022 | 20.22 | 20.33 | 19.98 | 20.29 | 51,824 | +0.25(+1.23%) |
Mar 31, 2022 | 20.02 | 20.05 | 19.92 | 20.04 | 59,261 | -0.01(-0.05%) |
Mar 30, 2022 | 20.24 | 20.27 | 19.91 | 20.05 | 45,255 | -0.19(-0.94%) |
Mar 29, 2022 | 20.22 | 20.33 | 19.97 | 20.24 | 37,018 | +0.14(+0.71%) |
Mar 28, 2022 | 20.02 | 20.16 | 19.94 | 20.10 | 29,225 | +0.01(+0.05%) |
Mar 25, 2022 | 20.06 | 20.25 | 20.00 | 20.09 | 31,819 | +0.10(+0.48%) |
Mar 24, 2022 | 20.00 | 20.13 | 19.93 | 19.99 | 26,708 | +0.07(+0.33%) |
Mar 23, 2022 | 20.38 | 20.39 | 19.92 | 19.92 | 29,910 | -0.51(-2.51%) |
Mar 22, 2022 | 20.44 | 20.58 | 20.31 | 20.44 | 29,419 | +0.09(+0.42%) |
Mar 21, 2022 | 20.33 | 20.38 | 20.16 | 20.35 | 28,941 | -0.05(-0.23%) |
Mar 18, 2022 | 20.31 | 20.58 | 19.90 | 20.40 | 149,452 | -0.03(-0.14%) |
Mar 17, 2022 | 20.50 | 20.58 | 20.25 | 20.43 | 28,057 | -0.16(-0.78%) |
Mar 16, 2022 | 20.77 | 20.82 | 20.50 | 20.59 | 50,572 | -0.01(-0.05%) |
Mar 15, 2022 | 20.92 | 21.05 | 20.49 | 20.60 | 33,084 | -0.18(-0.87%) |
Mar 14, 2022 | 20.82 | 21.07 | 20.69 | 20.78 | 46,680 | +0.14(+0.69%) |
Mar 11, 2022 | 20.68 | 20.91 | 20.48 | 20.64 | 110,204 | +0.11(+0.56%) |
Mar 10, 2022 | 19.97 | 20.60 | 19.97 | 20.52 | 66,816 | +0.30(+1.50%) |
Mar 09, 2022 | 20.32 | 20.66 | 19.98 | 20.22 | 40,543 | +0.30(+1.53%) |
Mar 08, 2022 | 20.29 | 20.34 | 19.92 | 19.92 | 76,443 | -0.29(-1.41%) |
Mar 07, 2022 | 20.25 | 20.47 | 20.16 | 20.20 | 384,020 | -0.08(-0.38%) |
Mar 04, 2022 | 20.14 | 20.29 | 19.84 | 20.28 | 44,813 | -0.11(-0.56%) |
Mar 03, 2022 | 20.44 | 20.44 | 20.17 | 20.39 | 31,675 | +0.02(+0.09%) |
Mar 02, 2022 | 20.12 | 20.44 | 20.12 | 20.37 | 61,297 | +0.47(+2.34%) |
Mar 01, 2022 | 20.34 | 20.34 | 19.80 | 19.91 | 91,001 | -0.44(-2.15%) |
Feb 28, 2022 | 20.10 | 20.40 | 20.10 | 20.34 | 56,589 | -0.01(-0.05%) |
Feb 25, 2022 | 19.91 | 20.44 | 20.03 | 20.35 | 50,953 | +0.45(+2.24%) |
Feb 24, 2022 | 19.93 | 20.23 | 19.43 | 19.91 | 84,813 | -0.34(-1.69%) |
Feb 23, 2022 | 20.43 | 20.47 | 20.25 | 20.25 | 57,321 | -0.03(-0.14%) |
Feb 22, 2022 | 20.16 | 20.35 | 20.09 | 20.28 | 64,833 | +0.18(+0.90%) |
Feb 18, 2022 | 20.10 | 0 | -0.08(-0.38%) | |||
Feb 17, 2022 | 20.21 | 20.34 | 20.02 | 20.17 | 27,136 | -0.21(-1.03%) |
Feb 16, 2022 | 20.55 | 20.56 | 20.24 | 20.38 | 16,071 | -0.07(-0.33%) |
Feb 15, 2022 | 20.35 | 20.88 | 20.32 | 20.45 | 17,920 | +0.34(+1.70%) |
Feb 14, 2022 | 20.34 | 20.55 | 20.02 | 20.11 | 29,094 | -0.19(-0.94%) |
Feb 11, 2022 | 20.32 | 20.62 | 20.11 | 20.30 | 64,152 | -0.01(-0.05%) |
Feb 10, 2022 | 20.50 | 20.69 | 20.07 | 20.30 | 134,325 | -0.27(-1.29%) |
Feb 09, 2022 | 20.56 | 20.71 | 20.49 | 20.57 | 44,764 | +0.03(+0.14%) |
Feb 08, 2022 | 20.05 | 20.61 | 20.04 | 20.54 | 65,576 | +0.41(+2.03%) |
Feb 07, 2022 | 20.09 | 20.26 | 20.05 | 20.13 | 19,188 | +0.00(+0.00%) |
Feb 04, 2022 | 20.17 | 20.25 | 20.01 | 20.13 | 22,424 | -0.01(-0.05%) |
Feb 03, 2022 | 20.02 | 19.96 | 20.14 | 38,632 | +0.07(+0.33%) | |
Feb 02, 2022 | 20.28 | 20.28 | 19.82 | 20.08 | 48,918 | -0.07(-0.33%) |