Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.79 | 18.93 | 18.50 | 18.63 | 24,973 | -0.10(-0.55%) |
Apr 28, 2022 | 18.64 | 18.79 | 18.50 | 18.73 | 21,796 | +0.11(+0.61%) |
Apr 27, 2022 | 18.51 | 18.73 | 18.44 | 18.62 | 21,622 | +0.11(+0.59%) |
Apr 26, 2022 | 18.73 | 18.77 | 18.49 | 18.51 | 16,740 | -0.44(-2.33%) |
Apr 25, 2022 | 19.00 | 19.00 | 18.65 | 18.95 | 17,697 | -0.25(-1.30%) |
Apr 22, 2022 | 19.26 | 19.44 | 19.12 | 19.20 | 8,253 | -0.17(-0.87%) |
Apr 21, 2022 | 19.80 | 19.81 | 19.37 | 19.37 | 13,227 | -0.29(-1.48%) |
Apr 20, 2022 | 19.67 | 19.74 | 19.57 | 19.66 | 7,822 | +0.18(+0.94%) |
Apr 19, 2022 | 19.41 | 19.57 | 19.41 | 19.48 | 27,971 | +0.01(+0.07%) |
Apr 18, 2022 | 19.43 | 19.66 | 19.43 | 19.46 | 29,536 | -0.09(-0.48%) |
Apr 14, 2022 | 19.65 | 19.67 | 19.48 | 19.56 | 59,211 | -0.16(-0.81%) |
Apr 13, 2022 | 19.55 | 19.73 | 19.49 | 19.72 | 11,881 | +0.14(+0.72%) |
Apr 12, 2022 | 19.74 | 19.79 | 19.50 | 19.57 | 8,727 | -0.08(-0.38%) |
Apr 11, 2022 | 19.69 | 19.76 | 19.64 | 19.65 | 32,477 | -0.12(-0.62%) |
Apr 08, 2022 | 19.71 | 19.88 | 19.67 | 19.77 | 27,412 | +0.07(+0.34%) |
Apr 07, 2022 | 19.78 | 19.82 | 19.52 | 19.70 | 12,689 | +0.01(+0.05%) |
Apr 06, 2022 | 19.62 | 19.75 | 19.58 | 19.69 | 56,275 | -0.24(-1.19%) |
Apr 05, 2022 | 20.14 | 20.14 | 19.87 | 19.93 | 20,840 | -0.18(-0.89%) |
Apr 04, 2022 | 20.16 | 20.17 | 20.02 | 20.11 | 15,527 | +0.05(+0.23%) |
Apr 01, 2022 | 19.90 | 20.06 | 19.80 | 20.06 | 10,071 | +0.47(+2.40%) |
Mar 31, 2022 | 19.92 | 20.05 | 19.59 | 19.59 | 17,581 | -0.33(-1.65%) |
Mar 30, 2022 | 20.27 | 20.27 | 19.82 | 19.92 | 49,864 | -0.08(-0.38%) |
Mar 29, 2022 | 20.02 | 20.03 | 19.84 | 20.00 | 32,540 | +0.23(+1.19%) |
Mar 28, 2022 | 19.57 | 19.76 | 19.57 | 19.76 | 18,535 | -0.02(-0.10%) |
Mar 25, 2022 | 19.68 | 19.79 | 19.62 | 19.78 | 31,527 | +0.11(+0.58%) |
Mar 24, 2022 | 19.50 | 19.73 | 19.32 | 19.67 | 17,680 | +0.07(+0.38%) |
Mar 23, 2022 | 19.58 | 19.67 | 19.48 | 19.59 | 21,745 | -0.12(-0.62%) |
Mar 22, 2022 | 19.71 | 19.79 | 19.71 | 19.71 | 22,471 | +0.20(+1.00%) |
Mar 21, 2022 | 19.54 | 19.62 | 19.49 | 19.52 | 23,456 | -0.16(-0.81%) |
Mar 18, 2022 | 19.34 | 19.73 | 19.34 | 19.68 | 17,118 | +0.03(+0.14%) |
Mar 17, 2022 | 19.39 | 19.66 | 19.33 | 19.65 | 28,004 | +0.30(+1.54%) |
Mar 16, 2022 | 19.18 | 19.43 | 19.15 | 19.35 | 40,209 | +0.54(+2.88%) |
Mar 15, 2022 | 18.73 | 18.88 | 18.64 | 18.81 | 19,718 | +0.12(+0.62%) |
Mar 14, 2022 | 18.74 | 18.93 | 18.62 | 18.69 | 51,608 | +0.41(+2.22%) |
Mar 11, 2022 | 18.76 | 18.78 | 18.29 | 18.29 | 34,882 | -0.25(-1.36%) |
Mar 10, 2022 | 18.49 | 18.68 | 18.37 | 18.54 | 14,911 | -0.34(-1.80%) |
Mar 09, 2022 | 18.49 | 19.02 | 18.48 | 18.88 | 48,710 | +1.06(+5.97%) |
Mar 08, 2022 | 17.69 | 18.20 | 17.56 | 17.82 | 68,908 | +0.33(+1.89%) |
Mar 07, 2022 | 17.86 | 17.91 | 17.29 | 17.48 | 37,029 | -0.48(-2.65%) |
Mar 04, 2022 | 18.23 | 18.35 | 17.91 | 17.96 | 35,582 | -0.81(-4.32%) |
Mar 03, 2022 | 19.29 | 19.29 | 18.73 | 18.77 | 24,215 | -0.71(-3.64%) |
Mar 02, 2022 | 19.32 | 19.53 | 19.30 | 19.48 | 37,048 | +0.33(+1.70%) |
Mar 01, 2022 | 19.67 | 19.67 | 19.12 | 19.15 | 35,998 | -0.54(-2.75%) |
Feb 28, 2022 | 19.81 | 19.95 | 19.65 | 19.70 | 30,014 | -0.55(-2.72%) |
Feb 25, 2022 | 19.84 | 20.25 | 19.90 | 20.25 | 36,127 | +0.51(+2.60%) |
Feb 24, 2022 | 19.46 | 19.73 | 19.00 | 19.73 | 145,916 | -0.44(-2.20%) |
Feb 23, 2022 | 20.53 | 20.60 | 20.12 | 20.18 | 46,066 | -0.20(-0.97%) |
Feb 22, 2022 | 20.43 | 20.59 | 20.22 | 20.38 | 38,914 | -0.31(-1.49%) |
Feb 18, 2022 | 20.68 | 0 | -0.08(-0.38%) | |||
Feb 17, 2022 | 20.96 | 20.96 | 20.67 | 20.76 | 37,627 | -0.22(-1.05%) |
Feb 16, 2022 | 21.05 | 21.11 | 20.84 | 20.98 | 31,387 | -0.05(-0.22%) |
Feb 15, 2022 | 20.99 | 21.06 | 20.83 | 21.03 | 22,985 | +0.64(+3.16%) |
Feb 14, 2022 | 20.53 | 20.53 | 20.30 | 20.39 | 11,605 | -0.39(-1.88%) |
Feb 11, 2022 | 21.03 | 21.15 | 20.70 | 20.78 | 24,235 | -0.34(-1.61%) |
Feb 10, 2022 | 21.09 | 21.38 | 21.00 | 21.12 | 11,589 | -0.24(-1.12%) |
Feb 09, 2022 | 21.26 | 21.39 | 21.19 | 21.36 | 28,677 | +0.42(+2.01%) |
Feb 08, 2022 | 20.84 | 21.01 | 20.71 | 20.94 | 78,498 | +0.05(+0.24%) |
Feb 07, 2022 | 20.83 | 21.00 | 20.78 | 20.89 | 6,691 | -0.07(-0.33%) |
Feb 04, 2022 | 20.80 | 21.02 | 20.79 | 20.96 | 12,060 | -0.07(-0.31%) |
Feb 03, 2022 | 21.23 | 20.96 | 21.02 | 14,777 | -0.22(-1.06%) | |
Feb 02, 2022 | 21.31 | 21.34 | 21.14 | 21.25 | 21,369 | +0.20(+0.94%) |