Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.18 | 19.18 | 19.02 | 19.02 | 1,357 | -0.21(-1.07%) |
Apr 28, 2022 | 19.02 | 19.23 | 18.94 | 19.23 | 419 | +0.32(+1.68%) |
Apr 27, 2022 | 18.90 | 18.91 | 18.84 | 18.91 | 5,970 | -0.03(-0.15%) |
Apr 26, 2022 | 19.40 | 19.48 | 18.94 | 18.94 | 20,952 | -0.73(-3.70%) |
Apr 25, 2022 | 19.55 | 19.67 | 19.48 | 19.67 | 5,569 | -0.15(-0.73%) |
Apr 22, 2022 | 19.90 | 19.90 | 19.80 | 19.81 | 5,334 | -0.34(-1.70%) |
Apr 21, 2022 | 20.44 | 20.45 | 20.16 | 20.16 | 915 | -0.06(-0.28%) |
Apr 20, 2022 | 20.24 | 20.24 | 20.14 | 20.21 | 98,223 | +0.26(+1.32%) |
Apr 19, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 148 | +0.32(+1.61%) |
Apr 18, 2022 | 19.70 | 19.88 | 19.63 | 19.63 | 2,772 | -0.18(-0.90%) |
Apr 14, 2022 | 19.79 | 19.84 | 19.74 | 19.81 | 6,189 | -0.14(-0.70%) |
Apr 13, 2022 | 19.76 | 19.95 | 19.76 | 19.95 | 17,421 | +0.18(+0.93%) |
Apr 12, 2022 | 20.03 | 20.03 | 19.74 | 19.77 | 2,980 | -0.18(-0.92%) |
Apr 11, 2022 | 20.21 | 20.21 | 19.95 | 19.95 | 1,756 | -0.22(-1.08%) |
Apr 08, 2022 | 20.20 | 20.20 | 20.17 | 20.17 | 542 | +0.02(+0.11%) |
Apr 07, 2022 | 20.24 | 20.24 | 20.15 | 20.15 | 1,367 | -0.02(-0.09%) |
Apr 06, 2022 | 20.14 | 20.17 | 20.14 | 20.17 | 746 | -0.34(-1.64%) |
Apr 05, 2022 | 20.53 | 20.53 | 20.45 | 20.50 | 2,225 | -0.36(-1.70%) |
Apr 04, 2022 | 20.85 | 20.86 | 20.80 | 20.86 | 7,523 | +0.04(+0.18%) |
Apr 01, 2022 | 20.80 | 20.85 | 20.71 | 20.82 | 2,481 | +0.14(+0.68%) |
Mar 31, 2022 | 20.99 | 20.99 | 20.68 | 20.68 | 2,318 | -0.53(-2.51%) |
Mar 30, 2022 | 21.28 | 21.28 | 21.21 | 21.21 | 1,078 | -0.28(-1.30%) |
Mar 29, 2022 | 21.47 | 21.49 | 21.47 | 21.49 | 736 | +0.61(+2.91%) |
Mar 28, 2022 | 20.76 | 20.89 | 20.76 | 20.89 | 2,136 | +0.22(+1.04%) |
Mar 25, 2022 | 20.60 | 20.67 | 20.60 | 20.67 | 1,718 | +0.05(+0.22%) |
Mar 24, 2022 | 20.53 | 20.65 | 20.53 | 20.63 | 492 | +0.09(+0.42%) |
Mar 23, 2022 | 20.58 | 20.58 | 20.54 | 20.54 | 183 | -0.51(-2.40%) |
Mar 22, 2022 | 20.96 | 21.05 | 20.96 | 21.05 | 363 | +0.43(+2.09%) |
Mar 21, 2022 | 20.87 | 20.87 | 20.61 | 20.62 | 2,241 | -0.42(-2.00%) |
Mar 18, 2022 | 20.56 | 21.04 | 20.56 | 21.04 | 830 | +0.05(+0.25%) |
Mar 17, 2022 | 20.79 | 21.02 | 20.79 | 20.98 | 11,543 | -0.12(-0.59%) |
Mar 16, 2022 | 20.68 | 21.11 | 20.68 | 21.11 | 933 | +0.93(+4.59%) |
Mar 15, 2022 | 20.04 | 20.22 | 20.04 | 20.18 | 455 | +0.10(+0.51%) |
Mar 14, 2022 | 20.13 | 20.28 | 20.05 | 20.08 | 1,659 | +0.55(+2.82%) |
Mar 11, 2022 | 19.74 | 19.74 | 19.53 | 19.53 | 579 | -0.03(-0.15%) |
Mar 10, 2022 | 19.64 | 19.68 | 19.56 | 19.56 | 1,195 | -0.65(-3.21%) |
Mar 09, 2022 | 20.05 | 20.36 | 19.95 | 20.20 | 7,015 | +1.42(+7.57%) |
Mar 08, 2022 | 18.67 | 19.26 | 18.42 | 18.78 | 19,961 | +0.66(+3.67%) |
Mar 07, 2022 | 18.75 | 18.75 | 18.09 | 18.12 | 25,782 | -0.83(-4.40%) |
Mar 04, 2022 | 19.23 | 19.23 | 18.81 | 18.95 | 18,085 | -1.04(-5.20%) |
Mar 03, 2022 | 20.49 | 20.49 | 19.98 | 19.99 | 4,386 | -0.66(-3.17%) |
Mar 02, 2022 | 20.59 | 20.66 | 20.45 | 20.64 | 10,349 | +0.24(+1.19%) |
Mar 01, 2022 | 20.86 | 20.86 | 20.35 | 20.40 | 27,732 | -0.82(-3.88%) |
Feb 28, 2022 | 21.21 | 21.45 | 21.16 | 21.22 | 4,171 | -0.65(-2.96%) |
Feb 25, 2022 | 21.54 | 21.87 | 21.64 | 21.87 | 2,673 | +0.60(+2.83%) |
Feb 24, 2022 | 20.55 | 21.31 | 20.55 | 21.27 | 3,210 | -0.54(-2.49%) |
Feb 23, 2022 | 22.30 | 22.30 | 21.81 | 21.81 | 2,485 | -0.24(-1.10%) |
Feb 22, 2022 | 22.26 | 22.30 | 21.95 | 22.06 | 4,143 | -0.60(-2.64%) |
Feb 18, 2022 | 22.65 | 0 | -0.34(-1.46%) | |||
Feb 17, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 25 | -0.40(-1.72%) |
Feb 16, 2022 | 23.29 | 23.39 | 23.29 | 23.39 | 734 | +0.05(+0.20%) |
Feb 15, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 70 | +0.66(+2.90%) |
Feb 14, 2022 | 22.77 | 22.77 | 22.65 | 22.69 | 841 | -0.30(-1.30%) |
Feb 11, 2022 | 23.42 | 23.42 | 22.95 | 22.98 | 2,470 | -0.46(-1.96%) |
Feb 10, 2022 | 23.45 | 23.77 | 23.44 | 23.44 | 1,533 | -0.24(-1.02%) |
Feb 09, 2022 | 23.68 | 23.68 | 23.66 | 23.68 | 1,939 | +0.33(+1.43%) |
Feb 08, 2022 | 23.25 | 23.35 | 23.25 | 23.35 | 2,025 | +0.09(+0.41%) |
Feb 07, 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 137 | -0.01(-0.04%) |
Feb 04, 2022 | 23.16 | 23.35 | 23.16 | 23.27 | 1,471 | -0.13(-0.54%) |
Feb 03, 2022 | 23.54 | 23.39 | 23.39 | 4,435 | -0.18(-0.76%) | |
Feb 02, 2022 | 23.54 | 23.57 | 23.49 | 23.57 | 4,289 | +0.09(+0.39%) |