Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.93 | 18.99 | 18.79 | 18.81 | 533,597 | +0.01(+0.05%) |
Apr 28, 2022 | 18.70 | 18.81 | 18.68 | 18.80 | 414,151 | +0.09(+0.48%) |
Apr 27, 2022 | 18.77 | 18.77 | 18.66 | 18.71 | 391,804 | -0.13(-0.69%) |
Apr 26, 2022 | 18.93 | 18.95 | 18.81 | 18.84 | 236,684 | +0.02(+0.11%) |
Apr 25, 2022 | 18.84 | 18.86 | 18.76 | 18.82 | 398,999 | -0.34(-1.77%) |
Apr 22, 2022 | 19.22 | 19.32 | 19.11 | 19.16 | 386,796 | -0.20(-1.03%) |
Apr 21, 2022 | 19.31 | 19.38 | 19.22 | 19.36 | 331,320 | -0.05(-0.26%) |
Apr 20, 2022 | 19.30 | 19.42 | 19.28 | 19.41 | 1,347,125 | +0.08(+0.41%) |
Apr 19, 2022 | 19.47 | 19.51 | 19.27 | 19.33 | 685,945 | -0.29(-1.48%) |
Apr 18, 2022 | 19.77 | 19.78 | 19.61 | 19.62 | 641,831 | +0.06(+0.31%) |
Apr 14, 2022 | 19.60 | 19.60 | 19.44 | 19.56 | 533,981 | -0.05(-0.25%) |
Apr 13, 2022 | 19.62 | 19.66 | 19.57 | 19.61 | 353,284 | +0.09(+0.46%) |
Apr 12, 2022 | 19.56 | 19.62 | 19.45 | 19.52 | 1,061,322 | +0.15(+0.77%) |
Apr 11, 2022 | 19.46 | 19.48 | 19.25 | 19.37 | 1,677,618 | +0.10(+0.52%) |
Apr 08, 2022 | 19.19 | 19.33 | 19.19 | 19.27 | 1,105,914 | +0.11(+0.57%) |
Apr 07, 2022 | 19.13 | 19.22 | 19.11 | 19.16 | 612,308 | +0.06(+0.31%) |
Apr 06, 2022 | 19.11 | 19.16 | 19.00 | 19.10 | 619,509 | +0.05(+0.26%) |
Apr 05, 2022 | 19.23 | 19.28 | 19.02 | 19.05 | 532,391 | -0.11(-0.57%) |
Apr 04, 2022 | 19.16 | 19.21 | 19.09 | 19.16 | 565,502 | +0.10(+0.52%) |
Apr 01, 2022 | 19.08 | 19.19 | 19.03 | 19.06 | 363,725 | -0.14(-0.73%) |
Mar 31, 2022 | 19.21 | 19.34 | 19.19 | 19.20 | 506,532 | +0.02(+0.08%) |
Mar 30, 2022 | 19.12 | 19.23 | 19.11 | 19.18 | 665,490 | +0.15(+0.81%) |
Mar 29, 2022 | 18.81 | 19.05 | 18.78 | 19.03 | 686,120 | +0.00(+0.00%) |
Mar 28, 2022 | 19.17 | 19.27 | 19.02 | 19.03 | 879,187 | -0.36(-1.86%) |
Mar 25, 2022 | 19.32 | 19.46 | 19.28 | 19.39 | 401,549 | -0.07(-0.36%) |
Mar 24, 2022 | 19.38 | 19.50 | 19.32 | 19.46 | 740,132 | +0.14(+0.72%) |
Mar 23, 2022 | 19.16 | 19.32 | 19.11 | 19.32 | 426,546 | +0.25(+1.34%) |
Mar 22, 2022 | 19.10 | 19.10 | 18.96 | 19.07 | 593,528 | -0.13(-0.70%) |
Mar 21, 2022 | 19.05 | 19.26 | 19.05 | 19.20 | 854,662 | +0.16(+0.84%) |
Mar 18, 2022 | 19.13 | 19.22 | 19.03 | 19.04 | 659,294 | -0.17(-0.88%) |
Mar 17, 2022 | 19.24 | 19.34 | 19.20 | 19.21 | 863,163 | +0.09(+0.47%) |
Mar 16, 2022 | 19.03 | 19.14 | 18.80 | 19.12 | 1,097,181 | +0.11(+0.58%) |
Mar 15, 2022 | 19.04 | 19.15 | 18.92 | 19.01 | 1,175,690 | -0.37(-1.91%) |
Mar 14, 2022 | 19.45 | 19.48 | 19.34 | 19.38 | 442,074 | -0.30(-1.52%) |
Mar 11, 2022 | 19.54 | 19.75 | 19.49 | 19.68 | 1,071,992 | -0.12(-0.61%) |
Mar 10, 2022 | 19.87 | 19.80 | 1,052,795 | +0.05(+0.25%) | ||
Mar 09, 2022 | 19.77 | 19.89 | 19.64 | 19.75 | 829,415 | -0.60(-2.95%) |
Mar 08, 2022 | 20.01 | 20.54 | 20.00 | 20.35 | 2,904,246 | +0.54(+2.73%) |
Mar 07, 2022 | 19.60 | 19.84 | 19.58 | 19.81 | 2,179,930 | +0.29(+1.49%) |
Mar 04, 2022 | 19.36 | 19.55 | 19.28 | 19.52 | 1,083,850 | +0.30(+1.56%) |
Mar 03, 2022 | 19.13 | 19.26 | 19.07 | 19.22 | 560,694 | +0.11(+0.58%) |
Mar 02, 2022 | 19.15 | 19.20 | 19.00 | 19.11 | 1,176,476 | -0.20(-1.04%) |
Mar 01, 2022 | 19.03 | 19.31 | 19.03 | 19.31 | 687,997 | +0.36(+1.90%) |
Feb 28, 2022 | 19.00 | 19.02 | 18.76 | 18.95 | 732,482 | +0.18(+0.96%) |
Feb 25, 2022 | 18.76 | 18.78 | 18.68 | 18.77 | 350,473 | -0.07(-0.37%) |
Feb 24, 2022 | 19.40 | 19.40 | 18.63 | 18.84 | 1,942,464 | -0.11(-0.58%) |
Feb 23, 2022 | 18.86 | 18.95 | 18.85 | 18.95 | 331,865 | +0.10(+0.53%) |
Feb 22, 2022 | 18.89 | 18.92 | 18.79 | 18.85 | 403,578 | +0.04(+0.21%) |
Feb 18, 2022 | 18.81 | 0 | -0.02(-0.11%) | |||
Feb 17, 2022 | 18.77 | 18.86 | 18.75 | 18.83 | 322,808 | +0.26(+1.40%) |
Feb 16, 2022 | 18.43 | 18.58 | 18.43 | 18.57 | 251,250 | +0.19(+1.03%) |
Feb 15, 2022 | 18.40 | 18.42 | 18.32 | 18.38 | 237,827 | -0.18(-0.97%) |
Feb 14, 2022 | 18.47 | 18.59 | 18.45 | 18.56 | 328,179 | +0.09(+0.51%) |
Feb 11, 2022 | 18.15 | 18.50 | 18.15 | 18.46 | 621,021 | +0.34(+1.85%) |
Feb 10, 2022 | 18.13 | 18.28 | 18.12 | 18.13 | 254,702 | -0.05(-0.30%) |
Feb 09, 2022 | 18.13 | 18.21 | 18.13 | 18.18 | 143,918 | +0.06(+0.36%) |
Feb 08, 2022 | 18.08 | 18.14 | 18.06 | 18.12 | 124,254 | +0.05(+0.28%) |
Feb 07, 2022 | 18.01 | 18.09 | 17.98 | 18.07 | 196,441 | +0.13(+0.72%) |
Feb 04, 2022 | 17.86 | 17.95 | 17.85 | 17.94 | 165,268 | +0.02(+0.11%) |
Feb 03, 2022 | 17.88 | 17.93 | 17.92 | 367,036 | -0.02(-0.11%) | |
Feb 02, 2022 | 17.88 | 17.97 | 17.87 | 17.94 | 215,509 | +0.06(+0.34%) |