Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.06 | 19.74 | 19.03 | 19.51 | 69,092 | +0.27(+1.43%) |
Apr 28, 2022 | 19.09 | 19.30 | 18.82 | 19.24 | 62,398 | +0.18(+0.96%) |
Apr 27, 2022 | 19.08 | 19.39 | 19.01 | 19.06 | 47,374 | -0.14(-0.71%) |
Apr 26, 2022 | 19.73 | 19.90 | 19.05 | 19.19 | 60,098 | -0.75(-3.76%) |
Apr 25, 2022 | 19.93 | 20.24 | 19.28 | 19.94 | 65,408 | -0.12(-0.59%) |
Apr 22, 2022 | 19.90 | 20.55 | 19.73 | 20.06 | 73,554 | +0.00(+0.00%) |
Apr 21, 2022 | 20.07 | 20.47 | 19.77 | 20.06 | 270,841 | +0.04(+0.18%) |
Apr 20, 2022 | 20.03 | 20.22 | 19.94 | 20.02 | 97,484 | -0.04(-0.18%) |
Apr 19, 2022 | 19.74 | 20.25 | 19.65 | 20.06 | 64,322 | +0.32(+1.62%) |
Apr 18, 2022 | 19.53 | 19.87 | 19.12 | 19.74 | 49,493 | +0.46(+2.37%) |
Apr 14, 2022 | 19.38 | 19.83 | 19.28 | 19.28 | 28,021 | -0.22(-1.12%) |
Apr 13, 2022 | 19.05 | 19.57 | 19.05 | 19.50 | 23,429 | +0.26(+1.38%) |
Apr 12, 2022 | 19.22 | 19.46 | 19.14 | 19.24 | 26,921 | +0.08(+0.43%) |
Apr 11, 2022 | 19.30 | 19.85 | 19.09 | 19.16 | 32,521 | -0.33(-1.69%) |
Apr 08, 2022 | 19.29 | 19.60 | 19.23 | 19.49 | 28,241 | +0.16(+0.85%) |
Apr 07, 2022 | 19.40 | 19.43 | 18.81 | 19.32 | 31,375 | -0.16(-0.80%) |
Apr 06, 2022 | 18.46 | 19.88 | 18.37 | 19.48 | 57,168 | -0.40(-2.02%) |
Apr 05, 2022 | 20.19 | 20.47 | 19.83 | 19.88 | 73,192 | -0.38(-1.89%) |
Apr 04, 2022 | 20.55 | 20.98 | 20.15 | 20.26 | 47,568 | -0.47(-2.25%) |
Apr 01, 2022 | 21.01 | 21.26 | 20.64 | 20.73 | 35,594 | -0.25(-1.18%) |
Mar 31, 2022 | 21.48 | 21.48 | 20.73 | 20.98 | 239,989 | -0.29(-1.37%) |
Mar 30, 2022 | 21.54 | 21.80 | 21.06 | 21.27 | 137,399 | -0.34(-1.57%) |
Mar 29, 2022 | 21.44 | 21.75 | 21.30 | 21.61 | 31,859 | +0.21(+0.98%) |
Mar 28, 2022 | 21.49 | 21.50 | 21.13 | 21.40 | 29,623 | -0.15(-0.68%) |
Mar 25, 2022 | 21.31 | 21.69 | 21.21 | 21.54 | 29,853 | +0.53(+2.52%) |
Mar 24, 2022 | 21.03 | 21.38 | 20.96 | 21.01 | 41,579 | +0.17(+0.83%) |
Mar 23, 2022 | 21.26 | 21.26 | 20.77 | 20.84 | 26,588 | -0.48(-2.27%) |
Mar 22, 2022 | 20.91 | 21.64 | 20.91 | 21.32 | 44,929 | +0.49(+2.37%) |
Mar 21, 2022 | 20.72 | 21.02 | 20.72 | 20.83 | 40,673 | +0.11(+0.53%) |
Mar 18, 2022 | 20.76 | 20.85 | 20.18 | 20.72 | 55,418 | -0.11(-0.53%) |
Mar 17, 2022 | 20.98 | 21.02 | 20.76 | 20.83 | 37,493 | -0.15(-0.70%) |
Mar 16, 2022 | 20.88 | 21.02 | 20.72 | 20.98 | 32,976 | +0.28(+1.37%) |
Mar 15, 2022 | 21.12 | 21.18 | 20.55 | 20.69 | 28,441 | -0.25(-1.18%) |
Mar 14, 2022 | 20.77 | 21.40 | 20.55 | 20.94 | 40,982 | +0.29(+1.42%) |
Mar 11, 2022 | 20.22 | 20.76 | 19.91 | 20.65 | 73,385 | +0.95(+4.83%) |
Mar 10, 2022 | 19.70 | 19.83 | 19.26 | 19.70 | 32,782 | +0.03(+0.14%) |
Mar 09, 2022 | 19.73 | 19.91 | 19.61 | 19.67 | 27,126 | +0.32(+1.65%) |
Mar 08, 2022 | 19.24 | 19.67 | 19.15 | 19.35 | 38,507 | +0.06(+0.33%) |
Mar 07, 2022 | 20.37 | 20.37 | 19.26 | 19.28 | 40,562 | -1.21(-5.89%) |
Mar 04, 2022 | 20.98 | 20.98 | 20.32 | 20.49 | 27,289 | -0.83(-3.90%) |
Mar 03, 2022 | 21.07 | 21.36 | 20.98 | 21.32 | 48,505 | +0.28(+1.35%) |
Mar 02, 2022 | 20.97 | 21.63 | 20.97 | 21.04 | 39,123 | +0.37(+1.81%) |
Mar 01, 2022 | 21.41 | 21.41 | 20.26 | 20.66 | 50,146 | -0.84(-3.91%) |
Feb 28, 2022 | 21.33 | 21.66 | 20.97 | 21.51 | 51,838 | -0.06(-0.30%) |
Feb 25, 2022 | 21.21 | 21.72 | 21.12 | 21.57 | 39,139 | +0.31(+1.46%) |
Feb 24, 2022 | 20.98 | 21.29 | 20.15 | 21.26 | 37,116 | -0.24(-1.11%) |
Feb 23, 2022 | 21.93 | 22.00 | 21.43 | 21.50 | 18,643 | -0.45(-2.04%) |
Feb 22, 2022 | 21.90 | 22.04 | 21.54 | 21.94 | 64,669 | -0.07(-0.33%) |
Feb 18, 2022 | 22.02 | 0 | -0.02(-0.08%) | |||
Feb 17, 2022 | 22.12 | 22.53 | 21.95 | 22.04 | 24,798 | -0.27(-1.19%) |
Feb 16, 2022 | 22.17 | 22.53 | 22.17 | 22.30 | 37,750 | +0.15(+0.66%) |
Feb 15, 2022 | 22.08 | 22.66 | 22.07 | 22.15 | 42,109 | +0.31(+1.42%) |
Feb 14, 2022 | 22.39 | 22.61 | 21.84 | 21.84 | 44,988 | -0.57(-2.53%) |
Feb 11, 2022 | 22.25 | 22.72 | 22.17 | 22.41 | 25,217 | +0.24(+1.07%) |
Feb 10, 2022 | 22.26 | 22.59 | 21.71 | 22.17 | 36,782 | -0.10(-0.45%) |
Feb 09, 2022 | 23.65 | 23.65 | 22.17 | 22.27 | 41,327 | -0.83(-3.58%) |
Feb 08, 2022 | 22.92 | 23.30 | 22.92 | 23.10 | 30,720 | +0.27(+1.19%) |
Feb 07, 2022 | 22.44 | 23.03 | 21.88 | 22.83 | 63,944 | +0.39(+1.74%) |
Feb 04, 2022 | 22.89 | 22.98 | 22.25 | 22.44 | 98,446 | -0.25(-1.08%) |
Feb 03, 2022 | 21.14 | 22.95 | 22.68 | 131,344 | +1.73(+8.28%) | |
Feb 02, 2022 | 21.00 | 21.57 | 20.44 | 20.95 | 138,516 | +0.11(+0.52%) |