Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.45 | 18.35 | 17.45 | 18.21 | 148,317 | +0.65(+3.70%) |
Apr 28, 2022 | 17.81 | 17.95 | 17.41 | 17.56 | 41,797 | -0.42(-2.32%) |
Apr 27, 2022 | 18.27 | 18.29 | 17.73 | 17.98 | 14,090 | -0.22(-1.23%) |
Apr 26, 2022 | 17.64 | 18.20 | 17.57 | 18.20 | 38,358 | +0.74(+4.23%) |
Apr 25, 2022 | 18.03 | 18.83 | 17.46 | 17.46 | 27,619 | -0.36(-2.03%) |
Apr 22, 2022 | 17.45 | 17.82 | 17.43 | 17.82 | 21,463 | +0.27(+1.52%) |
Apr 21, 2022 | 17.16 | 17.56 | 17.16 | 17.56 | 11,042 | +0.22(+1.29%) |
Apr 20, 2022 | 17.77 | 17.77 | 17.33 | 17.33 | 16,534 | -0.27(-1.52%) |
Apr 19, 2022 | 17.47 | 17.60 | 17.42 | 17.60 | 40,144 | -0.06(-0.34%) |
Apr 18, 2022 | 17.86 | 17.86 | 17.57 | 17.66 | 25,444 | -0.20(-1.11%) |
Apr 14, 2022 | 17.55 | 17.86 | 17.50 | 17.86 | 78,064 | +0.33(+1.86%) |
Apr 13, 2022 | 17.78 | 17.78 | 17.48 | 17.53 | 54,006 | -0.25(-1.40%) |
Apr 12, 2022 | 17.70 | 17.90 | 17.63 | 17.78 | 31,882 | -0.05(-0.29%) |
Apr 11, 2022 | 17.69 | 17.83 | 17.69 | 17.83 | 6,512 | +0.09(+0.48%) |
Apr 08, 2022 | 17.67 | 17.74 | 17.55 | 17.74 | 12,473 | +0.13(+0.73%) |
Apr 07, 2022 | 17.94 | 17.94 | 17.36 | 17.62 | 35,072 | -0.05(-0.29%) |
Apr 06, 2022 | 17.37 | 17.77 | 17.37 | 17.67 | 40,199 | +0.30(+1.73%) |
Apr 05, 2022 | 17.23 | 18.39 | 17.23 | 17.37 | 23,776 | -0.03(-0.20%) |
Apr 04, 2022 | 17.41 | 17.44 | 17.32 | 17.40 | 40,877 | +0.11(+0.65%) |
Apr 01, 2022 | 17.45 | 17.47 | 17.29 | 17.29 | 51,956 | -0.06(-0.35%) |
Mar 31, 2022 | 17.53 | 17.60 | 17.35 | 17.35 | 96,547 | -0.10(-0.59%) |
Mar 30, 2022 | 17.75 | 17.75 | 17.45 | 17.45 | 88,395 | -0.28(-1.55%) |
Mar 29, 2022 | 17.50 | 17.73 | 17.42 | 17.73 | 60,701 | +0.32(+1.83%) |
Mar 28, 2022 | 17.56 | 17.56 | 17.36 | 17.41 | 39,595 | -0.09(-0.52%) |
Mar 25, 2022 | 17.52 | 17.52 | 17.42 | 17.50 | 8,061 | +0.03(+0.17%) |
Mar 24, 2022 | 17.84 | 17.84 | 17.46 | 17.47 | 30,741 | -0.09(-0.49%) |
Mar 23, 2022 | 17.45 | 17.64 | 17.45 | 17.56 | 16,549 | +0.05(+0.29%) |
Mar 22, 2022 | 17.58 | 17.67 | 17.50 | 17.50 | 38,859 | -0.19(-1.06%) |
Mar 21, 2022 | 18.25 | 18.25 | 17.63 | 17.69 | 28,941 | +0.03(+0.19%) |
Mar 18, 2022 | 18.14 | 18.14 | 17.64 | 17.66 | 94,140 | -0.15(-0.86%) |
Mar 17, 2022 | 18.31 | 18.31 | 17.77 | 17.81 | 11,514 | -0.37(-2.06%) |
Mar 16, 2022 | 18.23 | 18.48 | 18.08 | 18.19 | 58,245 | -0.37(-2.02%) |
Mar 15, 2022 | 19.49 | 19.49 | 18.28 | 18.56 | 132,958 | -0.08(-0.41%) |
Mar 14, 2022 | 18.57 | 19.08 | 18.42 | 18.64 | 41,027 | -0.18(-0.95%) |
Mar 11, 2022 | 18.33 | 18.97 | 18.31 | 18.82 | 59,995 | +0.12(+0.64%) |
Mar 10, 2022 | 19.17 | 19.17 | 18.66 | 18.70 | 67,723 | +0.09(+0.46%) |
Mar 09, 2022 | 19.84 | 19.84 | 18.61 | 18.61 | 65,838 | -0.60(-3.15%) |
Mar 08, 2022 | 19.34 | 19.85 | 18.83 | 19.22 | 70,609 | -0.09(-0.44%) |
Mar 07, 2022 | 18.90 | 19.40 | 18.90 | 19.30 | 33,810 | +0.21(+1.12%) |
Mar 04, 2022 | 18.57 | 19.11 | 18.57 | 19.09 | 22,321 | +0.19(+0.99%) |
Mar 03, 2022 | 18.57 | 18.90 | 18.54 | 18.90 | 14,629 | -0.14(-0.72%) |
Mar 02, 2022 | 18.88 | 19.04 | 18.61 | 19.04 | 15,915 | -0.07(-0.36%) |
Mar 01, 2022 | 18.74 | 19.11 | 18.74 | 19.11 | 41,649 | +0.03(+0.18%) |
Feb 28, 2022 | 18.90 | 19.16 | 18.75 | 19.07 | 23,937 | +0.28(+1.50%) |
Feb 25, 2022 | 18.93 | 18.98 | 18.79 | 18.79 | 58,051 | -0.07(-0.36%) |
Feb 24, 2022 | 19.58 | 19.68 | 18.86 | 18.86 | 45,182 | -0.26(-1.38%) |
Feb 23, 2022 | 19.08 | 19.22 | 18.91 | 19.12 | 43,663 | +0.00(+0.00%) |
Feb 22, 2022 | 19.13 | 19.24 | 19.06 | 19.12 | 82,191 | -0.03(-0.13%) |
Feb 18, 2022 | 19.15 | 0 | +0.15(+0.80%) | |||
Feb 17, 2022 | 18.84 | 19.10 | 18.84 | 19.00 | 79,871 | -0.17(-0.88%) |
Feb 16, 2022 | 18.95 | 19.17 | 18.83 | 19.17 | 117,220 | +0.35(+1.89%) |
Feb 15, 2022 | 19.06 | 19.07 | 18.81 | 18.81 | 14,574 | -0.16(-0.87%) |
Feb 14, 2022 | 19.07 | 19.10 | 18.84 | 18.98 | 97,146 | +0.08(+0.40%) |
Feb 11, 2022 | 19.27 | 19.27 | 18.90 | 18.90 | 80,208 | -0.20(-1.04%) |
Feb 10, 2022 | 19.34 | 19.40 | 19.10 | 19.10 | 21,869 | -0.42(-2.16%) |
Feb 09, 2022 | 19.33 | 19.53 | 19.23 | 19.52 | 911,361 | +0.23(+1.18%) |
Feb 08, 2022 | 19.39 | 19.39 | 19.28 | 19.29 | 17,290 | +0.03(+0.18%) |
Feb 07, 2022 | 19.39 | 19.42 | 19.26 | 19.26 | 14,254 | +0.08(+0.44%) |
Feb 04, 2022 | 19.25 | 19.62 | 19.17 | 19.17 | 21,259 | -0.42(-2.15%) |
Feb 03, 2022 | 19.25 | 19.60 | 19.60 | 29,474 | +0.10(+0.52%) | |
Feb 02, 2022 | 19.42 | 19.49 | 19.33 | 19.49 | 49,819 | +0.08(+0.39%) |
Feb 01, 2022 | 19.44 | 19.47 | 19.28 | 19.42 | 34,389 | -0.06(-0.30%) |
Jan 31, 2022 | 19.35 | 19.48 | 19.28 | 19.48 | 133,397 | -0.08(-0.39%) |
Jan 28, 2022 | 19.44 | 19.83 | 19.39 | 19.55 | 77,096 | -0.35(-1.74%) |
Jan 27, 2022 | 19.89 | 19.93 | 19.44 | 19.90 | 146,974 | +0.10(+0.51%) |
Jan 26, 2022 | 19.76 | 19.97 | 19.61 | 19.80 | 65,970 | +0.13(+0.64%) |
Jan 25, 2022 | 20.04 | 20.09 | 19.67 | 19.67 | 100,164 | -0.08(-0.43%) |
Jan 24, 2022 | 21.66 | 21.68 | 19.76 | 19.76 | 136,091 | +0.07(+0.34%) |
Jan 21, 2022 | 20.10 | 20.10 | 19.54 | 19.69 | 100,646 | +0.13(+0.69%) |
Jan 20, 2022 | 19.74 | 19.74 | 19.56 | 19.56 | 91,999 | -0.24(-1.19%) |
Jan 19, 2022 | 19.48 | 19.79 | 19.48 | 19.79 | 130,541 | +0.18(+0.90%) |
Jan 18, 2022 | 20.17 | 20.17 | 19.61 | 19.61 | 65,987 | -0.40(-1.98%) |
Jan 14, 2022 | 20.01 | 0 | +0.09(+0.44%) | |||
Jan 13, 2022 | 20.16 | 20.16 | 19.91 | 19.92 | 75,614 | -0.15(-0.73%) |
Jan 12, 2022 | 20.05 | 20.14 | 20.00 | 20.07 | 43,178 | +0.08(+0.38%) |
Jan 11, 2022 | 19.93 | 20.05 | 19.93 | 19.99 | 28,394 | +0.07(+0.37%) |
Jan 10, 2022 | 19.95 | 20.06 | 19.67 | 19.92 | 157,150 | +0.03(+0.14%) |
Jan 07, 2022 | 19.99 | 19.99 | 19.76 | 19.89 | 549,815 | +0.02(+0.09%) |
Jan 06, 2022 | 20.01 | 20.01 | 19.87 | 19.87 | 351,054 | -0.14(-0.68%) |
Jan 05, 2022 | 20.22 | 20.22 | 20.01 | 20.01 | 103,085 | -0.09(-0.44%) |
Jan 04, 2022 | 20.05 | 20.11 | 20.00 | 20.10 | 35,091 | +0.05(+0.23%) |
Jan 03, 2022 | 20.08 | 20.14 | 20.03 | 20.05 | 19,268 | -0.03(-0.13%) |
Dec 31, 2021 | 20.98 | 20.98 | 19.99 | 20.08 | 24,872 | +0.02(+0.08%) |
Dec 30, 2021 | 19.97 | 20.14 | 19.97 | 20.06 | 12,100 | -0.02(-0.12%) |
Dec 29, 2021 | 20.17 | 20.17 | 19.93 | 20.08 | 23,189 | +0.04(+0.22%) |
Dec 28, 2021 | 19.92 | 20.09 | 19.90 | 20.04 | 21,629 | +0.04(+0.21%) |
Dec 27, 2021 | 20.28 | 20.28 | 19.91 | 20.00 | 9,057 | -0.02(-0.12%) |
Dec 23, 2021 | 20.02 | 20.11 | 19.91 | 20.02 | 45,200 | +0.11(+0.57%) |
Dec 22, 2021 | 19.86 | 19.93 | 19.80 | 19.91 | 7,162 | +0.11(+0.56%) |
Dec 21, 2021 | 19.69 | 19.81 | 19.66 | 19.80 | 33,310 | +0.06(+0.30%) |
Dec 20, 2021 | 20.00 | 20.00 | 19.66 | 19.74 | 31,190 | -0.18(-0.90%) |
Dec 17, 2021 | 20.13 | 20.13 | 19.83 | 19.92 | 118,956 | +0.01(+0.03%) |
Dec 16, 2021 | 20.05 | 20.05 | 19.82 | 19.91 | 10,221 | -0.06(-0.32%) |
Dec 15, 2021 | 20.01 | 20.12 | 19.79 | 19.98 | 24,829 | +0.17(+0.88%) |
Dec 14, 2021 | 19.79 | 19.85 | 19.72 | 19.80 | 9,358 | -0.04(-0.18%) |
Dec 13, 2021 | 20.17 | 20.17 | 19.78 | 19.84 | 22,480 | -0.02(-0.10%) |
Dec 10, 2021 | 19.40 | 19.86 | 19.40 | 19.86 | 19,963 | +0.04(+0.19%) |
Dec 09, 2021 | 19.80 | 19.84 | 19.80 | 19.82 | 4,218 | +0.06(+0.29%) |
Dec 08, 2021 | 19.48 | 19.80 | 19.48 | 19.76 | 6,842 | +0.00(+0.01%) |
Dec 07, 2021 | 19.76 | 19.76 | 19.64 | 19.76 | 12,459 | +0.07(+0.35%) |
Dec 06, 2021 | 19.89 | 20.03 | 19.48 | 19.69 | 19,374 | -0.16(-0.78%) |
Dec 03, 2021 | 20.02 | 20.02 | 19.59 | 19.85 | 31,883 | -0.27(-1.34%) |
Dec 02, 2021 | 20.84 | 20.84 | 19.82 | 20.12 | 36,081 | -0.18(-0.86%) |
Dec 01, 2021 | 20.13 | 20.29 | 19.84 | 20.29 | 17,398 | +0.33(+1.63%) |
Nov 30, 2021 | 20.19 | 20.26 | 19.93 | 19.97 | 79,086 | -0.18(-0.88%) |
Nov 29, 2021 | 20.43 | 20.43 | 20.09 | 20.15 | 39,923 | -0.12(-0.61%) |
Nov 26, 2021 | 20.40 | 20.52 | 20.18 | 20.27 | 44,404 | -0.04(-0.20%) |
Nov 24, 2021 | 20.28 | 20.47 | 20.21 | 20.31 | 29,976 | +0.00(+0.01%) |
Nov 23, 2021 | 20.45 | 20.45 | 20.27 | 20.31 | 34,274 | +0.03(+0.16%) |
Nov 22, 2021 | 20.42 | 20.42 | 20.26 | 20.28 | 22,501 | -0.11(-0.52%) |
Nov 19, 2021 | 20.42 | 20.42 | 20.38 | 20.38 | 23,767 | -0.04(-0.19%) |
Nov 18, 2021 | 20.45 | 20.45 | 20.42 | 20.42 | 17,321 | +0.01(+0.06%) |
Nov 17, 2021 | 20.45 | 20.45 | 20.37 | 20.41 | 21,843 | -0.04(-0.20%) |
Nov 16, 2021 | 20.42 | 20.45 | 20.36 | 20.45 | 8,603 | +0.05(+0.26%) |
Nov 15, 2021 | 20.46 | 20.46 | 20.38 | 20.40 | 14,862 | -0.01(-0.04%) |
Nov 12, 2021 | 20.31 | 20.45 | 20.31 | 20.40 | 41,396 | +0.09(+0.45%) |
Nov 11, 2021 | 20.43 | 20.43 | 20.31 | 20.31 | 28,094 | +0.01(+0.03%) |
Nov 10, 2021 | 20.40 | 20.31 | 24,781 | -0.12(-0.60%) | ||
Nov 09, 2021 | 20.43 | 20.43 | 20.38 | 20.43 | 12,659 | +0.01(+0.04%) |
Nov 08, 2021 | 20.62 | 20.62 | 20.38 | 20.42 | 25,309 | -0.14(-0.68%) |
Nov 05, 2021 | 21.34 | 21.34 | 20.40 | 20.56 | 37,713 | +0.02(+0.08%) |
Nov 04, 2021 | 20.50 | 20.67 | 20.50 | 20.54 | 14,253 | +0.04(+0.20%) |
Nov 03, 2021 | 20.44 | 20.50 | 20.41 | 20.50 | 31,282 | +0.08(+0.37%) |
Nov 02, 2021 | 20.42 | 20.43 | 20.39 | 20.43 | 21,090 | +0.03(+0.16%) |
Nov 01, 2021 | 20.42 | 20.42 | 20.32 | 20.40 | 30,877 | -0.03(-0.16%) |
Oct 29, 2021 | 20.43 | 20.47 | 20.39 | 20.43 | 20,361 | +0.00(+0.02%) |
Oct 28, 2021 | 20.46 | 20.52 | 20.37 | 20.43 | 6,744 | +0.03(+0.14%) |
Oct 27, 2021 | 20.54 | 20.54 | 20.36 | 20.40 | 15,101 | -0.04(-0.21%) |
Oct 26, 2021 | 20.67 | 20.44 | 20.44 | 19,445 | -0.06(-0.27%) | |
Oct 25, 2021 | 20.38 | 20.54 | 20.38 | 20.49 | 12,005 | -0.03(-0.16%) |
Oct 22, 2021 | 20.56 | 20.62 | 20.44 | 20.53 | 24,728 | -0.05(-0.23%) |
Oct 21, 2021 | 20.64 | 20.71 | 20.48 | 20.57 | 64,032 | +0.05(+0.23%) |
Oct 20, 2021 | 20.60 | 20.62 | 20.47 | 20.53 | 73,607 | -0.03(-0.12%) |
Oct 19, 2021 | 20.57 | 20.59 | 20.54 | 20.55 | 3,048 | +0.05(+0.24%) |
Oct 18, 2021 | 21.93 | 21.93 | 20.44 | 20.50 | 12,309 | +0.03(+0.16%) |
Oct 15, 2021 | 20.57 | 20.59 | 20.43 | 20.47 | 17,265 | -0.04(-0.18%) |
Oct 14, 2021 | 20.51 | 20.56 | 20.46 | 20.51 | 20,327 | +0.08(+0.41%) |
Oct 13, 2021 | 20.43 | 20.49 | 20.34 | 20.42 | 3,584 | +0.04(+0.19%) |
Oct 12, 2021 | 20.32 | 20.49 | 20.32 | 20.38 | 6,463 | +0.06(+0.30%) |
Oct 11, 2021 | 21.93 | 21.93 | 20.22 | 20.32 | 12,670 | -0.09(-0.44%) |
Oct 08, 2021 | 20.32 | 20.49 | 20.23 | 20.41 | 16,078 | +0.02(+0.11%) |
Oct 07, 2021 | 20.38 | 20.40 | 20.22 | 20.39 | 4,468 | +0.15(+0.74%) |
Oct 06, 2021 | 20.31 | 20.32 | 20.17 | 20.24 | 4,866 | -0.08(-0.38%) |
Oct 05, 2021 | 20.41 | 20.41 | 20.30 | 20.32 | 74,594 | -0.03(-0.16%) |
Oct 04, 2021 | 20.43 | 20.43 | 20.32 | 20.35 | 10,162 | -0.03(-0.16%) |
Oct 01, 2021 | 20.45 | 20.45 | 20.27 | 20.38 | 7,207 | -0.06(-0.32%) |
Sep 30, 2021 | 20.36 | 20.45 | 20.36 | 20.44 | 77,778 | +0.09(+0.47%) |
Sep 29, 2021 | 20.39 | 20.45 | 20.33 | 20.35 | 11,300 | -0.31(-1.50%) |