Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.08 | 19.30 | 18.97 | 18.97 | 48,581 | +0.79(+4.35%) |
Apr 28, 2022 | 18.28 | 18.32 | 17.94 | 18.18 | 13,634 | +0.14(+0.78%) |
Apr 27, 2022 | 17.81 | 18.18 | 17.81 | 18.04 | 19,330 | +0.54(+3.09%) |
Apr 26, 2022 | 17.82 | 17.82 | 17.50 | 17.50 | 17,790 | -0.17(-0.96%) |
Apr 25, 2022 | 17.58 | 17.75 | 17.47 | 17.67 | 26,608 | -0.28(-1.56%) |
Apr 22, 2022 | 17.99 | 18.36 | 17.93 | 17.95 | 37,395 | +0.36(+2.05%) |
Apr 21, 2022 | 18.00 | 18.00 | 17.56 | 17.59 | 54,168 | -0.42(-2.33%) |
Apr 20, 2022 | 18.51 | 18.51 | 18.01 | 18.01 | 51,840 | -0.72(-3.84%) |
Apr 19, 2022 | 18.59 | 18.73 | 18.43 | 18.73 | 11,464 | -0.13(-0.69%) |
Apr 18, 2022 | 18.96 | 18.99 | 18.68 | 18.86 | 40,285 | -0.21(-1.10%) |
Apr 14, 2022 | 19.07 | 0 | -0.14(-0.73%) | |||
Apr 13, 2022 | 19.12 | 19.32 | 19.12 | 19.21 | 19,922 | +0.25(+1.32%) |
Apr 12, 2022 | 19.18 | 19.24 | 18.96 | 18.96 | 20,023 | -0.10(-0.52%) |
Apr 11, 2022 | 19.15 | 19.22 | 18.95 | 19.06 | 20,680 | -0.32(-1.65%) |
Apr 08, 2022 | 19.43 | 19.61 | 19.38 | 19.38 | 12,323 | -0.02(-0.10%) |
Apr 07, 2022 | 19.58 | 19.58 | 19.30 | 19.40 | 44,128 | -0.19(-0.97%) |
Apr 06, 2022 | 19.62 | 19.70 | 19.48 | 19.59 | 49,979 | -0.36(-1.80%) |
Apr 05, 2022 | 20.36 | 20.36 | 19.88 | 19.95 | 24,364 | -0.53(-2.59%) |
Apr 04, 2022 | 20.15 | 20.48 | 20.15 | 20.48 | 77,401 | +0.63(+3.17%) |
Apr 01, 2022 | 19.97 | 20.12 | 19.78 | 19.85 | 29,721 | +0.71(+3.71%) |
Mar 31, 2022 | 19.60 | 19.60 | 19.12 | 19.14 | 19,227 | -0.62(-3.14%) |
Mar 30, 2022 | 19.71 | 19.95 | 19.69 | 19.76 | 8,677 | -0.13(-0.65%) |
Mar 29, 2022 | 19.88 | 20.12 | 19.85 | 19.89 | 30,945 | +0.39(+2.00%) |
Mar 28, 2022 | 19.29 | 19.59 | 19.29 | 19.50 | 10,942 | +0.34(+1.77%) |
Mar 25, 2022 | 19.11 | 19.21 | 18.97 | 19.16 | 43,910 | -0.38(-1.94%) |
Mar 24, 2022 | 19.63 | 19.63 | 19.25 | 19.54 | 40,354 | -0.29(-1.46%) |
Mar 23, 2022 | 19.79 | 20.18 | 19.49 | 19.83 | 31,108 | -0.09(-0.45%) |
Mar 22, 2022 | 19.84 | 20.10 | 19.83 | 19.92 | 36,012 | +0.88(+4.62%) |
Mar 21, 2022 | 19.30 | 19.31 | 18.82 | 19.04 | 91,131 | -0.91(-4.56%) |
Mar 18, 2022 | 19.18 | 20.18 | 19.06 | 19.95 | 51,117 | +0.93(+4.89%) |
Mar 17, 2022 | 19.33 | 19.33 | 18.70 | 19.02 | 54,269 | -0.92(-4.61%) |
Mar 16, 2022 | 19.10 | 19.94 | 18.14 | 19.94 | 150,241 | +3.40(+20.56%) |
Mar 15, 2022 | 16.30 | 16.80 | 16.04 | 16.54 | 60,854 | -0.10(-0.60%) |
Mar 14, 2022 | 17.04 | 17.07 | 16.59 | 16.64 | 120,280 | -1.09(-6.15%) |
Mar 11, 2022 | 18.68 | 18.68 | 17.71 | 17.73 | 74,981 | -0.81(-4.37%) |
Mar 10, 2022 | 18.95 | 18.95 | 18.50 | 18.54 | 85,399 | -0.93(-4.78%) |
Mar 09, 2022 | 19.28 | 19.48 | 19.21 | 19.47 | 30,755 | +0.19(+0.99%) |
Mar 08, 2022 | 19.42 | 19.55 | 19.08 | 19.28 | 55,250 | -0.16(-0.82%) |
Mar 07, 2022 | 19.74 | 19.82 | 19.44 | 19.44 | 55,391 | -0.62(-3.09%) |
Mar 04, 2022 | 20.37 | 20.37 | 20.01 | 20.06 | 52,583 | -0.36(-1.76%) |
Mar 03, 2022 | 20.83 | 20.83 | 20.41 | 20.42 | 60,951 | -0.46(-2.20%) |
Mar 02, 2022 | 21.16 | 21.16 | 20.80 | 20.88 | 21,605 | -0.32(-1.51%) |
Mar 01, 2022 | 21.89 | 21.89 | 21.09 | 21.20 | 15,544 | +0.07(+0.33%) |
Feb 28, 2022 | 21.13 | 21.22 | 21.01 | 21.13 | 9,597 | -0.27(-1.26%) |
Feb 25, 2022 | 21.30 | 21.40 | 21.17 | 21.40 | 11,924 | -0.09(-0.42%) |
Feb 24, 2022 | 21.00 | 21.49 | 20.79 | 21.49 | 49,859 | -0.04(-0.19%) |
Feb 23, 2022 | 21.84 | 21.84 | 21.52 | 21.53 | 25,098 | -0.28(-1.28%) |
Feb 22, 2022 | 21.92 | 21.94 | 21.75 | 21.81 | 28,774 | -0.58(-2.59%) |
Feb 18, 2022 | 22.39 | 0 | -0.56(-2.44%) | |||
Feb 17, 2022 | 23.01 | 23.22 | 22.91 | 22.95 | 19,692 | -0.17(-0.74%) |
Feb 16, 2022 | 22.93 | 23.12 | 22.87 | 23.12 | 3,941 | +0.08(+0.35%) |
Feb 15, 2022 | 22.90 | 23.04 | 22.84 | 23.04 | 12,358 | +0.31(+1.36%) |
Feb 14, 2022 | 22.79 | 22.79 | 22.64 | 22.73 | 15,965 | -0.19(-0.83%) |
Feb 11, 2022 | 23.26 | 23.26 | 22.88 | 22.92 | 30,053 | -0.33(-1.42%) |
Feb 10, 2022 | 23.18 | 23.49 | 23.18 | 23.25 | 11,799 | -0.23(-0.98%) |
Feb 09, 2022 | 23.34 | 23.48 | 23.32 | 23.48 | 13,903 | +0.34(+1.47%) |
Feb 08, 2022 | 22.82 | 23.14 | 22.75 | 23.14 | 6,585 | +0.26(+1.14%) |
Feb 07, 2022 | 23.00 | 23.01 | 22.88 | 22.88 | 9,710 | -0.27(-1.17%) |
Feb 04, 2022 | 22.94 | 23.24 | 22.94 | 23.15 | 23,131 | +0.34(+1.49%) |
Feb 03, 2022 | 22.71 | 22.81 | 6,666 | -0.12(-0.52%) | ||
Feb 02, 2022 | 23.26 | 23.26 | 22.81 | 22.93 | 16,122 | -0.20(-0.86%) |