Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.25 | 17.45 | 16.83 | 16.98 | 10,701 | +0.08(+0.49%) |
Apr 28, 2022 | 16.65 | 16.90 | 16.49 | 16.90 | 13,023 | -0.13(-0.76%) |
Apr 27, 2022 | 16.71 | 17.05 | 16.39 | 17.03 | 15,407 | +0.54(+3.30%) |
Apr 26, 2022 | 16.87 | 16.87 | 16.44 | 16.49 | 24,763 | -0.55(-3.25%) |
Apr 25, 2022 | 17.00 | 17.08 | 16.85 | 17.04 | 16,109 | -0.24(-1.39%) |
Apr 22, 2022 | 17.08 | 17.48 | 17.08 | 17.28 | 19,340 | +0.23(+1.35%) |
Apr 21, 2022 | 17.53 | 17.76 | 17.05 | 17.05 | 20,409 | -0.66(-3.75%) |
Apr 20, 2022 | 17.84 | 18.12 | 17.62 | 17.71 | 6,793 | -0.29(-1.59%) |
Apr 19, 2022 | 17.63 | 18.00 | 17.63 | 18.00 | 13,045 | +0.12(+0.67%) |
Apr 18, 2022 | 18.12 | 18.12 | 17.85 | 17.88 | 13,466 | -0.28(-1.52%) |
Apr 14, 2022 | 18.39 | 18.41 | 18.16 | 18.16 | 4,708 | -0.18(-1.00%) |
Apr 13, 2022 | 18.12 | 18.56 | 18.11 | 18.34 | 15,823 | +0.00(+0.00%) |
Apr 12, 2022 | 18.40 | 18.63 | 18.34 | 18.34 | 9,097 | -0.18(-1.00%) |
Apr 11, 2022 | 18.81 | 18.84 | 18.45 | 18.52 | 7,526 | -0.63(-3.27%) |
Apr 08, 2022 | 18.63 | 19.26 | 18.55 | 19.15 | 21,979 | +0.13(+0.68%) |
Apr 07, 2022 | 19.10 | 19.26 | 18.86 | 19.02 | 10,932 | -0.12(-0.63%) |
Apr 06, 2022 | 18.48 | 19.22 | 18.48 | 19.14 | 51,959 | -0.26(-1.33%) |
Apr 05, 2022 | 19.62 | 19.80 | 19.37 | 19.40 | 10,379 | -0.33(-1.68%) |
Apr 04, 2022 | 19.64 | 19.74 | 19.55 | 19.73 | 13,103 | +0.36(+1.86%) |
Apr 01, 2022 | 19.24 | 19.68 | 18.90 | 19.37 | 18,427 | +0.48(+2.54%) |
Mar 31, 2022 | 19.06 | 19.38 | 18.89 | 18.89 | 10,665 | -0.08(-0.44%) |
Mar 30, 2022 | 19.22 | 19.22 | 18.81 | 18.98 | 8,485 | +0.14(+0.73%) |
Mar 29, 2022 | 18.87 | 18.88 | 18.72 | 18.84 | 15,492 | +0.04(+0.20%) |
Mar 28, 2022 | 18.98 | 19.00 | 18.79 | 18.80 | 12,415 | +0.12(+0.64%) |
Mar 25, 2022 | 18.98 | 18.98 | 18.67 | 18.68 | 7,470 | -0.31(-1.65%) |
Mar 24, 2022 | 19.63 | 19.63 | 18.99 | 18.99 | 20,088 | -1.04(-5.20%) |
Mar 23, 2022 | 19.33 | 20.27 | 19.17 | 20.04 | 31,989 | +1.10(+5.79%) |
Mar 22, 2022 | 18.99 | 18.99 | 18.74 | 18.94 | 11,958 | +0.06(+0.34%) |
Mar 21, 2022 | 18.84 | 18.89 | 18.50 | 18.87 | 8,386 | +0.18(+0.99%) |
Mar 18, 2022 | 18.14 | 18.71 | 18.14 | 18.69 | 13,778 | +0.51(+2.79%) |
Mar 17, 2022 | 18.80 | 18.80 | 18.16 | 18.18 | 23,645 | -1.17(-6.05%) |
Mar 16, 2022 | 17.54 | 19.35 | 17.54 | 19.35 | 31,967 | +2.18(+12.66%) |
Mar 15, 2022 | 17.02 | 17.22 | 16.77 | 17.18 | 25,397 | -0.33(-1.89%) |
Mar 14, 2022 | 17.92 | 17.94 | 17.51 | 17.51 | 19,896 | -0.57(-3.16%) |
Mar 11, 2022 | 18.77 | 18.77 | 18.06 | 18.08 | 18,956 | -0.35(-1.90%) |
Mar 10, 2022 | 18.62 | 18.63 | 18.43 | 18.43 | 22,196 | -0.48(-2.53%) |
Mar 09, 2022 | 18.89 | 18.92 | 18.71 | 18.91 | 23,803 | -0.10(-0.53%) |
Mar 08, 2022 | 19.21 | 19.33 | 18.97 | 19.01 | 12,173 | -0.09(-0.48%) |
Mar 07, 2022 | 19.35 | 19.65 | 19.10 | 19.10 | 18,136 | -0.76(-3.81%) |
Mar 04, 2022 | 20.06 | 20.18 | 19.81 | 19.86 | 9,612 | -0.06(-0.28%) |
Mar 03, 2022 | 20.14 | 20.21 | 19.91 | 19.92 | 14,590 | -0.24(-1.19%) |
Mar 02, 2022 | 20.05 | 20.17 | 19.85 | 20.16 | 5,798 | -0.01(-0.05%) |
Mar 01, 2022 | 20.43 | 20.54 | 20.00 | 20.16 | 17,046 | +0.17(+0.83%) |
Feb 28, 2022 | 20.39 | 20.65 | 20.00 | 20.00 | 20,503 | -0.29(-1.45%) |
Feb 25, 2022 | 20.63 | 20.61 | 20.29 | 20.29 | 7,045 | +0.02(+0.09%) |
Feb 24, 2022 | 20.65 | 20.91 | 20.27 | 20.27 | 38,542 | -0.41(-2.00%) |
Feb 23, 2022 | 20.84 | 20.96 | 20.65 | 20.69 | 12,080 | -0.14(-0.66%) |
Feb 22, 2022 | 21.02 | 21.02 | 20.75 | 20.83 | 9,650 | -0.06(-0.26%) |
Feb 18, 2022 | 20.88 | 0 | -0.27(-1.26%) | |||
Feb 17, 2022 | 21.00 | 21.15 | 20.74 | 21.15 | 15,687 | -0.01(-0.04%) |
Feb 16, 2022 | 21.15 | 21.33 | 21.02 | 21.16 | 4,346 | +0.08(+0.39%) |
Feb 15, 2022 | 21.01 | 21.08 | 20.95 | 21.08 | 6,762 | -0.01(-0.04%) |
Feb 14, 2022 | 21.08 | 21.14 | 20.92 | 21.09 | 8,882 | -0.39(-1.80%) |
Feb 11, 2022 | 21.28 | 21.54 | 21.26 | 21.47 | 8,203 | +0.18(+0.87%) |
Feb 10, 2022 | 21.01 | 21.33 | 20.95 | 21.29 | 11,430 | -0.06(-0.26%) |
Feb 09, 2022 | 21.54 | 21.88 | 21.30 | 21.34 | 4,260 | -0.10(-0.47%) |
Feb 08, 2022 | 21.09 | 21.45 | 21.09 | 21.45 | 8,106 | +0.38(+1.79%) |
Feb 07, 2022 | 21.06 | 21.18 | 20.89 | 21.07 | 15,395 | +0.27(+1.28%) |
Feb 04, 2022 | 20.29 | 20.80 | 20.29 | 20.80 | 7,127 | +0.25(+1.21%) |
Feb 03, 2022 | 20.30 | 20.55 | 23,053 | -0.15(-0.71%) | ||
Feb 02, 2022 | 20.75 | 20.75 | 20.37 | 20.70 | 8,443 | +0.10(+0.49%) |