Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.60 | 18.60 | 18.15 | 18.36 | 52,481 | -0.29(-1.56%) |
Apr 28, 2022 | 18.22 | 18.71 | 18.18 | 18.65 | 38,187 | +0.47(+2.60%) |
Apr 27, 2022 | 18.37 | 18.42 | 18.09 | 18.18 | 38,478 | -0.06(-0.35%) |
Apr 26, 2022 | 18.86 | 18.86 | 18.04 | 18.24 | 73,587 | -0.54(-2.85%) |
Apr 25, 2022 | 18.54 | 18.78 | 18.53 | 18.78 | 33,019 | +0.17(+0.89%) |
Apr 22, 2022 | 19.23 | 19.32 | 18.60 | 18.61 | 75,765 | -0.68(-3.51%) |
Apr 21, 2022 | 19.50 | 19.63 | 19.20 | 19.29 | 36,353 | -0.13(-0.69%) |
Apr 20, 2022 | 19.84 | 19.84 | 19.31 | 19.42 | 51,189 | -0.13(-0.69%) |
Apr 19, 2022 | 19.15 | 19.64 | 19.15 | 19.56 | 31,019 | +0.40(+2.10%) |
Apr 18, 2022 | 19.20 | 19.37 | 19.12 | 19.16 | 70,517 | -0.09(-0.45%) |
Apr 14, 2022 | 19.56 | 19.56 | 19.08 | 19.24 | 75,168 | +0.07(+0.37%) |
Apr 13, 2022 | 18.66 | 19.23 | 18.66 | 19.17 | 63,087 | +0.50(+2.66%) |
Apr 12, 2022 | 18.79 | 19.04 | 18.58 | 18.68 | 29,525 | +0.06(+0.30%) |
Apr 11, 2022 | 18.99 | 18.99 | 18.54 | 18.62 | 59,944 | -0.37(-1.95%) |
Apr 08, 2022 | 19.03 | 19.12 | 18.89 | 18.99 | 31,893 | -0.17(-0.86%) |
Apr 07, 2022 | 19.23 | 19.32 | 18.81 | 19.16 | 33,391 | -0.13(-0.65%) |
Apr 06, 2022 | 19.44 | 19.52 | 18.98 | 19.28 | 45,043 | -0.27(-1.36%) |
Apr 05, 2022 | 19.96 | 20.20 | 19.44 | 19.55 | 79,821 | -0.66(-3.29%) |
Apr 04, 2022 | 20.02 | 20.21 | 19.78 | 20.21 | 56,914 | +0.23(+1.14%) |
Apr 01, 2022 | 20.20 | 20.20 | 19.71 | 19.99 | 53,930 | +0.08(+0.39%) |
Mar 31, 2022 | 19.84 | 19.98 | 19.84 | 19.91 | 35,925 | -0.09(-0.43%) |
Mar 30, 2022 | 20.10 | 20.12 | 19.82 | 19.99 | 45,170 | -0.14(-0.70%) |
Mar 29, 2022 | 20.02 | 20.14 | 19.62 | 20.13 | 35,034 | +0.33(+1.66%) |
Mar 28, 2022 | 19.63 | 19.89 | 19.60 | 19.81 | 51,453 | +0.14(+0.72%) |
Mar 25, 2022 | 20.02 | 20.02 | 19.60 | 19.66 | 20,113 | -0.15(-0.75%) |
Mar 24, 2022 | 19.54 | 19.95 | 19.54 | 19.81 | 27,077 | +0.22(+1.12%) |
Mar 23, 2022 | 19.81 | 19.91 | 19.59 | 19.59 | 32,294 | -0.27(-1.34%) |
Mar 22, 2022 | 19.41 | 20.15 | 19.41 | 19.86 | 27,618 | +0.36(+1.85%) |
Mar 21, 2022 | 19.83 | 19.98 | 19.43 | 19.50 | 34,360 | -0.23(-1.19%) |
Mar 18, 2022 | 19.16 | 20.06 | 19.16 | 19.73 | 40,934 | +0.54(+2.81%) |
Mar 17, 2022 | 18.69 | 19.52 | 18.69 | 19.20 | 40,539 | +0.48(+2.55%) |
Mar 16, 2022 | 18.40 | 18.91 | 18.40 | 18.72 | 54,473 | +0.39(+2.11%) |
Mar 15, 2022 | 17.95 | 18.59 | 17.88 | 18.33 | 65,056 | +0.02(+0.11%) |
Mar 14, 2022 | 18.84 | 18.98 | 18.31 | 18.31 | 32,989 | -0.70(-3.66%) |
Mar 11, 2022 | 19.72 | 20.10 | 19.01 | 19.01 | 38,519 | -0.75(-3.80%) |
Mar 10, 2022 | 19.30 | 20.16 | 19.20 | 19.76 | 22,119 | +0.16(+0.84%) |
Mar 09, 2022 | 19.26 | 19.73 | 19.26 | 19.59 | 26,363 | +0.46(+2.39%) |
Mar 08, 2022 | 19.90 | 19.90 | 18.88 | 19.14 | 49,602 | -0.98(-4.87%) |
Mar 07, 2022 | 19.89 | 20.48 | 19.49 | 20.11 | 29,112 | -0.01(-0.04%) |
Mar 04, 2022 | 20.18 | 20.49 | 19.45 | 20.12 | 36,521 | -0.19(-0.92%) |
Mar 03, 2022 | 20.68 | 21.26 | 20.08 | 20.31 | 28,531 | -0.27(-1.32%) |
Mar 02, 2022 | 20.64 | 20.69 | 20.05 | 20.58 | 19,696 | -0.32(-1.52%) |
Mar 01, 2022 | 20.75 | 20.91 | 19.97 | 20.90 | 30,513 | +0.35(+1.70%) |
Feb 28, 2022 | 19.91 | 20.90 | 19.80 | 20.55 | 30,251 | +0.29(+1.42%) |
Feb 25, 2022 | 19.84 | 20.44 | 19.61 | 20.26 | 34,909 | +0.47(+2.39%) |
Feb 24, 2022 | 18.69 | 19.79 | 18.22 | 19.79 | 73,321 | +0.47(+2.45%) |
Feb 23, 2022 | 19.87 | 20.10 | 19.24 | 19.31 | 55,056 | -0.49(-2.47%) |
Feb 22, 2022 | 20.07 | 20.56 | 19.80 | 19.80 | 77,930 | -0.43(-2.11%) |
Feb 18, 2022 | 20.23 | 0 | +0.23(+1.17%) | |||
Feb 17, 2022 | 20.27 | 20.49 | 19.90 | 20.00 | 59,468 | -0.33(-1.64%) |
Feb 16, 2022 | 20.25 | 20.55 | 20.19 | 20.33 | 34,103 | +0.02(+0.11%) |
Feb 15, 2022 | 20.21 | 20.54 | 20.19 | 20.31 | 41,388 | +0.09(+0.46%) |
Feb 14, 2022 | 20.21 | 20.95 | 20.21 | 20.22 | 15,333 | -0.19(-0.95%) |
Feb 11, 2022 | 20.63 | 21.22 | 20.35 | 20.41 | 41,488 | -0.30(-1.43%) |
Feb 10, 2022 | 21.14 | 21.40 | 20.66 | 20.70 | 40,278 | -0.68(-3.16%) |
Feb 09, 2022 | 21.26 | 21.70 | 21.23 | 21.38 | 32,063 | +0.30(+1.43%) |
Feb 08, 2022 | 21.26 | 21.80 | 21.08 | 21.08 | 53,142 | -0.15(-0.69%) |
Feb 07, 2022 | 21.08 | 21.49 | 21.08 | 21.23 | 26,889 | +0.29(+1.40%) |
Feb 04, 2022 | 21.03 | 21.14 | 20.64 | 20.93 | 68,496 | -0.14(-0.66%) |
Feb 03, 2022 | 21.45 | 21.06 | 21.07 | 30,634 | -0.67(-3.09%) | |
Feb 02, 2022 | 22.19 | 22.61 | 21.32 | 21.74 | 100,831 | -0.22(-0.98%) |