Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.97 | 19.02 | 18.80 | 18.94 | 377,716 | +0.02(+0.09%) |
Apr 28, 2022 | 18.85 | 19.02 | 18.73 | 18.92 | 257,986 | +0.18(+0.96%) |
Apr 27, 2022 | 18.95 | 19.08 | 18.72 | 18.74 | 160,877 | -0.16(-0.82%) |
Apr 26, 2022 | 18.97 | 18.99 | 18.86 | 18.90 | 185,221 | -0.05(-0.26%) |
Apr 25, 2022 | 19.08 | 19.08 | 18.90 | 18.94 | 279,199 | -0.11(-0.56%) |
Apr 22, 2022 | 19.07 | 19.11 | 18.90 | 19.05 | 191,848 | +0.02(+0.09%) |
Apr 21, 2022 | 19.31 | 19.35 | 19.00 | 19.03 | 171,668 | -0.17(-0.90%) |
Apr 20, 2022 | 19.27 | 19.27 | 19.18 | 19.21 | 221,945 | +0.06(+0.31%) |
Apr 19, 2022 | 19.12 | 19.15 | 19.06 | 19.15 | 276,791 | +0.03(+0.17%) |
Apr 18, 2022 | 19.09 | 19.17 | 19.08 | 19.11 | 253,375 | +0.01(+0.04%) |
Apr 14, 2022 | 19.22 | 19.22 | 19.10 | 19.11 | 280,865 | -0.07(-0.34%) |
Apr 13, 2022 | 19.09 | 19.27 | 19.09 | 19.17 | 95,529 | +0.07(+0.34%) |
Apr 12, 2022 | 19.08 | 19.26 | 19.07 | 19.11 | 143,268 | +0.02(+0.09%) |
Apr 11, 2022 | 19.26 | 19.29 | 19.03 | 19.09 | 175,095 | -0.16(-0.85%) |
Apr 08, 2022 | 19.32 | 19.35 | 19.23 | 19.25 | 212,187 | -0.04(-0.21%) |
Apr 07, 2022 | 19.34 | 19.38 | 19.29 | 19.29 | 156,936 | +0.03(+0.17%) |
Apr 06, 2022 | 19.39 | 19.46 | 19.26 | 19.26 | 166,256 | -0.18(-0.92%) |
Apr 05, 2022 | 19.55 | 19.59 | 19.39 | 19.44 | 129,732 | -0.14(-0.70%) |
Apr 04, 2022 | 19.66 | 19.66 | 19.55 | 19.58 | 100,163 | +0.01(+0.03%) |
Apr 01, 2022 | 19.69 | 19.69 | 19.55 | 19.57 | 199,280 | -0.04(-0.21%) |
Mar 31, 2022 | 19.66 | 19.68 | 19.61 | 19.61 | 142,223 | +0.01(+0.04%) |
Mar 30, 2022 | 19.55 | 19.64 | 19.51 | 19.60 | 153,682 | +0.08(+0.42%) |
Mar 29, 2022 | 19.39 | 19.55 | 19.39 | 19.52 | 313,880 | +0.20(+1.01%) |
Mar 28, 2022 | 19.29 | 19.33 | 19.27 | 19.33 | 247,721 | +0.05(+0.25%) |
Mar 25, 2022 | 19.29 | 19.30 | 19.20 | 19.28 | 106,921 | +0.06(+0.30%) |
Mar 24, 2022 | 19.19 | 19.29 | 19.14 | 19.22 | 87,323 | +0.03(+0.17%) |
Mar 23, 2022 | 19.35 | 19.35 | 19.07 | 19.19 | 162,826 | -0.11(-0.55%) |
Mar 22, 2022 | 19.30 | 19.40 | 19.16 | 19.29 | 133,100 | +0.04(+0.21%) |
Mar 21, 2022 | 19.27 | 19.42 | 19.24 | 19.25 | 247,919 | -0.07(-0.37%) |
Mar 18, 2022 | 19.27 | 19.35 | 19.18 | 19.32 | 561,697 | +0.08(+0.42%) |
Mar 17, 2022 | 19.13 | 19.27 | 19.05 | 19.24 | 347,432 | +0.11(+0.59%) |
Mar 16, 2022 | 19.02 | 19.13 | 18.97 | 19.13 | 166,575 | +0.15(+0.81%) |
Mar 15, 2022 | 18.77 | 18.98 | 18.77 | 18.98 | 136,391 | +0.20(+1.08%) |
Mar 14, 2022 | 19.14 | 19.15 | 18.69 | 18.77 | 245,499 | -0.28(-1.49%) |
Mar 11, 2022 | 19.21 | 19.23 | 19.03 | 19.06 | 236,248 | -0.11(-0.59%) |
Mar 10, 2022 | 19.06 | 19.17 | 19.06 | 19.17 | 157,466 | +0.07(+0.38%) |
Mar 09, 2022 | 19.03 | 19.20 | 18.95 | 19.10 | 74,259 | +0.12(+0.64%) |
Mar 08, 2022 | 18.95 | 19.13 | 18.86 | 18.98 | 199,268 | +0.00(+0.00%) |
Mar 07, 2022 | 19.21 | 19.21 | 18.93 | 18.98 | 144,528 | -0.24(-1.26%) |
Mar 04, 2022 | 19.27 | 19.27 | 19.22 | 19.22 | 131,311 | -0.05(-0.25%) |
Mar 03, 2022 | 19.27 | 19.31 | 19.24 | 19.27 | 157,586 | +0.00(+0.00%) |
Mar 02, 2022 | 19.17 | 19.27 | 19.13 | 19.27 | 211,713 | +0.15(+0.76%) |
Mar 01, 2022 | 19.16 | 19.23 | 19.10 | 19.12 | 361,299 | +0.00(+0.00%) |
Feb 28, 2022 | 19.11 | 19.17 | 19.01 | 19.12 | 168,345 | +0.04(+0.21%) |
Feb 25, 2022 | 19.05 | 19.10 | 18.85 | 19.08 | 232,117 | +0.18(+0.94%) |
Feb 24, 2022 | 18.35 | 18.90 | 18.25 | 18.90 | 318,946 | +0.40(+2.19%) |
Feb 23, 2022 | 18.82 | 18.82 | 18.45 | 18.50 | 252,803 | -0.16(-0.87%) |
Feb 22, 2022 | 18.77 | 18.77 | 18.56 | 18.66 | 267,591 | -0.11(-0.59%) |
Feb 18, 2022 | 18.77 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 18.80 | 18.96 | 18.74 | 18.77 | 245,174 | -0.06(-0.30%) |
Feb 16, 2022 | 18.85 | 18.87 | 18.72 | 18.83 | 191,655 | +0.05(+0.26%) |
Feb 15, 2022 | 18.72 | 18.84 | 18.68 | 18.78 | 232,996 | +0.17(+0.91%) |
Feb 14, 2022 | 18.78 | 18.82 | 18.56 | 18.61 | 492,142 | -0.27(-1.40%) |
Feb 11, 2022 | 19.01 | 19.13 | 18.81 | 18.88 | 317,202 | -0.24(-1.26%) |
Feb 10, 2022 | 19.11 | 19.25 | 19.03 | 19.12 | 272,404 | -0.09(-0.46%) |
Feb 09, 2022 | 19.13 | 19.24 | 19.09 | 19.21 | 268,096 | +0.13(+0.67%) |
Feb 08, 2022 | 19.25 | 19.27 | 19.04 | 19.08 | 320,212 | -0.19(-1.00%) |
Feb 07, 2022 | 19.31 | 19.38 | 19.19 | 19.27 | 365,217 | -0.01(-0.04%) |
Feb 04, 2022 | 19.38 | 19.40 | 19.18 | 19.28 | 411,364 | -0.13(-0.66%) |
Feb 03, 2022 | 19.52 | 19.37 | 19.41 | 158,687 | -0.13(-0.66%) | |
Feb 02, 2022 | 19.69 | 19.70 | 19.46 | 19.54 | 218,971 | -0.11(-0.57%) |