Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.15 | 19.18 | 18.99 | 19.01 | 4,314 | +0.05(+0.27%) |
Apr 28, 2022 | 18.81 | 18.96 | 18.81 | 18.96 | 5,042 | -0.09(-0.49%) |
Apr 27, 2022 | 18.69 | 19.05 | 18.67 | 19.05 | 1,933 | +0.71(+3.88%) |
Apr 26, 2022 | 18.34 | 18.34 | 18.34 | 18.34 | 57 | -0.51(-2.73%) |
Apr 25, 2022 | 18.71 | 18.86 | 18.71 | 18.86 | 6,732 | -0.33(-1.70%) |
Apr 22, 2022 | 19.24 | 19.26 | 19.18 | 19.18 | 5,049 | -0.42(-2.14%) |
Apr 21, 2022 | 19.99 | 19.99 | 19.54 | 19.60 | 8,227 | -0.50(-2.48%) |
Apr 20, 2022 | 20.20 | 20.20 | 20.07 | 20.10 | 9,866 | -0.18(-0.90%) |
Apr 19, 2022 | 20.22 | 20.29 | 20.22 | 20.29 | 2,038 | -0.01(-0.04%) |
Apr 18, 2022 | 20.31 | 20.31 | 20.24 | 20.29 | 2,441 | -0.05(-0.23%) |
Apr 14, 2022 | 20.37 | 20.37 | 20.19 | 20.34 | 4,238 | -0.12(-0.60%) |
Apr 13, 2022 | 20.53 | 20.53 | 20.46 | 20.46 | 10,635 | +0.22(+1.11%) |
Apr 12, 2022 | 20.38 | 20.38 | 20.24 | 20.24 | 1,815 | -0.05(-0.25%) |
Apr 11, 2022 | 20.29 | 20.29 | 20.29 | 20.29 | 359 | -0.20(-0.96%) |
Apr 08, 2022 | 20.47 | 20.49 | 20.47 | 20.49 | 1,092 | +0.27(+1.34%) |
Apr 07, 2022 | 20.17 | 20.21 | 20.04 | 20.21 | 5,721 | -0.18(-0.87%) |
Apr 06, 2022 | 20.37 | 20.39 | 20.25 | 20.39 | 6,071 | -0.25(-1.20%) |
Apr 05, 2022 | 20.90 | 20.90 | 20.64 | 20.64 | 1,739 | -0.30(-1.43%) |
Apr 04, 2022 | 20.90 | 20.94 | 20.88 | 20.94 | 7,681 | +0.11(+0.53%) |
Apr 01, 2022 | 20.71 | 20.83 | 20.71 | 20.83 | 1,494 | +0.36(+1.76%) |
Mar 31, 2022 | 20.48 | 20.48 | 20.41 | 20.47 | 7,585 | -0.10(-0.50%) |
Mar 30, 2022 | 20.49 | 20.57 | 20.49 | 20.57 | 968 | +0.12(+0.60%) |
Mar 29, 2022 | 20.46 | 20.46 | 20.45 | 20.45 | 1,318 | +0.21(+1.05%) |
Mar 28, 2022 | 20.13 | 20.25 | 20.13 | 20.24 | 5,685 | -0.07(-0.34%) |
Mar 25, 2022 | 20.23 | 20.31 | 20.21 | 20.31 | 10,602 | -0.17(-0.84%) |
Mar 24, 2022 | 20.37 | 20.48 | 20.37 | 20.48 | 980 | +0.23(+1.13%) |
Mar 23, 2022 | 20.22 | 20.37 | 20.21 | 20.25 | 16,427 | +0.04(+0.20%) |
Mar 22, 2022 | 20.19 | 20.22 | 20.18 | 20.21 | 12,230 | +0.27(+1.34%) |
Mar 21, 2022 | 20.00 | 20.00 | 19.82 | 19.94 | 10,849 | +0.05(+0.27%) |
Mar 18, 2022 | 19.71 | 19.93 | 19.71 | 19.89 | 11,807 | +0.06(+0.29%) |
Mar 17, 2022 | 19.70 | 19.85 | 19.61 | 19.83 | 5,236 | +0.12(+0.62%) |
Mar 16, 2022 | 19.14 | 19.71 | 19.14 | 19.71 | 34,438 | +0.89(+4.71%) |
Mar 15, 2022 | 18.73 | 18.84 | 18.73 | 18.82 | 8,533 | -0.19(-1.01%) |
Mar 14, 2022 | 19.31 | 19.31 | 19.00 | 19.01 | 2,443 | -0.39(-2.00%) |
Mar 11, 2022 | 19.77 | 19.77 | 19.40 | 19.40 | 1,446 | -0.38(-1.90%) |
Mar 10, 2022 | 19.68 | 19.80 | 19.57 | 19.77 | 7,332 | -0.06(-0.30%) |
Mar 09, 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 926 | +0.37(+1.88%) |
Mar 08, 2022 | 19.60 | 19.67 | 19.31 | 19.47 | 7,947 | -0.24(-1.22%) |
Mar 07, 2022 | 20.02 | 20.04 | 19.70 | 19.71 | 12,691 | -0.57(-2.80%) |
Mar 04, 2022 | 20.18 | 20.29 | 20.18 | 20.28 | 906 | -0.12(-0.58%) |
Mar 03, 2022 | 20.48 | 20.49 | 20.40 | 20.40 | 4,824 | -0.04(-0.18%) |
Mar 02, 2022 | 20.17 | 20.48 | 20.16 | 20.43 | 5,098 | +0.22(+1.07%) |
Mar 01, 2022 | 20.41 | 20.46 | 20.13 | 20.22 | 13,122 | -0.49(-2.39%) |
Feb 28, 2022 | 20.65 | 20.71 | 20.47 | 20.71 | 5,483 | -0.59(-2.79%) |
Feb 25, 2022 | 21.03 | 21.43 | 21.03 | 21.31 | 12,447 | +0.60(+2.91%) |
Feb 24, 2022 | 20.30 | 20.70 | 20.22 | 20.70 | 8,842 | -0.67(-3.15%) |
Feb 23, 2022 | 21.50 | 21.51 | 21.38 | 21.38 | 6,072 | -0.44(-2.03%) |
Feb 22, 2022 | 21.63 | 21.82 | 21.56 | 21.82 | 17,563 | -0.14(-0.64%) |
Feb 18, 2022 | 21.96 | 0 | -0.03(-0.13%) | |||
Feb 17, 2022 | 22.16 | 22.16 | 21.95 | 21.99 | 2,241 | -0.38(-1.70%) |
Feb 16, 2022 | 22.21 | 22.46 | 22.20 | 22.37 | 12,908 | +0.27(+1.23%) |
Feb 15, 2022 | 22.03 | 22.10 | 22.03 | 22.10 | 5,671 | +0.25(+1.14%) |
Feb 14, 2022 | 21.90 | 21.90 | 21.81 | 21.85 | 8,393 | -0.16(-0.71%) |
Feb 11, 2022 | 22.07 | 22.08 | 22.00 | 22.00 | 2,287 | -0.19(-0.86%) |
Feb 10, 2022 | 22.30 | 22.42 | 22.19 | 22.19 | 1,329 | +0.14(+0.65%) |
Feb 09, 2022 | 22.00 | 22.05 | 22.00 | 22.05 | 3,485 | +0.20(+0.92%) |
Feb 08, 2022 | 21.80 | 21.85 | 21.79 | 21.85 | 1,160 | +0.41(+1.91%) |
Feb 07, 2022 | 21.33 | 21.52 | 21.33 | 21.44 | 12,474 | +0.37(+1.76%) |
Feb 04, 2022 | 20.96 | 21.10 | 20.96 | 21.07 | 3,545 | -0.08(-0.36%) |
Feb 02, 2022 | 21.04 | 21.15 | 21.04 | 21.15 | 1,599 | -0.02(-0.07%) |