Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.05 | 19.74 | 19.02 | 19.51 | 69,109 | +0.27(+1.43%) |
Apr 28, 2022 | 19.09 | 19.30 | 18.81 | 19.23 | 62,414 | +0.18(+0.96%) |
Apr 27, 2022 | 19.08 | 19.39 | 19.01 | 19.05 | 47,386 | -0.14(-0.71%) |
Apr 26, 2022 | 19.73 | 19.89 | 19.04 | 19.19 | 60,113 | -0.75(-3.76%) |
Apr 25, 2022 | 19.93 | 20.24 | 19.28 | 19.94 | 65,424 | -0.12(-0.59%) |
Apr 22, 2022 | 19.89 | 20.54 | 19.73 | 20.06 | 73,572 | +0.00(+0.00%) |
Apr 21, 2022 | 20.07 | 20.47 | 19.77 | 20.06 | 270,910 | +0.04(+0.18%) |
Apr 20, 2022 | 20.03 | 20.22 | 19.94 | 20.02 | 97,509 | -0.04(-0.18%) |
Apr 19, 2022 | 19.74 | 20.25 | 19.64 | 20.06 | 64,339 | +0.32(+1.62%) |
Apr 18, 2022 | 19.53 | 19.86 | 19.12 | 19.74 | 49,506 | +0.46(+2.37%) |
Apr 14, 2022 | 19.38 | 19.83 | 19.28 | 19.28 | 28,028 | -0.22(-1.12%) |
Apr 13, 2022 | 19.04 | 19.56 | 19.04 | 19.50 | 23,435 | +0.27(+1.38%) |
Apr 12, 2022 | 19.22 | 19.45 | 19.13 | 19.23 | 26,928 | +0.08(+0.43%) |
Apr 11, 2022 | 19.30 | 19.85 | 19.09 | 19.15 | 32,529 | -0.33(-1.69%) |
Apr 08, 2022 | 19.29 | 19.60 | 19.22 | 19.48 | 28,248 | +0.16(+0.85%) |
Apr 07, 2022 | 19.40 | 19.42 | 18.81 | 19.32 | 31,383 | -0.16(-0.80%) |
Apr 06, 2022 | 18.46 | 19.87 | 18.37 | 19.47 | 57,182 | -0.40(-2.02%) |
Apr 05, 2022 | 20.18 | 20.47 | 19.82 | 19.87 | 73,210 | -0.38(-1.89%) |
Apr 04, 2022 | 20.54 | 20.97 | 20.15 | 20.26 | 47,580 | -0.47(-2.25%) |
Apr 01, 2022 | 21.01 | 21.25 | 20.63 | 20.72 | 35,603 | -0.25(-1.18%) |
Mar 31, 2022 | 21.47 | 21.47 | 20.72 | 20.97 | 240,050 | -0.29(-1.38%) |
Mar 30, 2022 | 21.54 | 21.79 | 21.05 | 21.26 | 137,433 | -0.34(-1.57%) |
Mar 29, 2022 | 21.44 | 21.75 | 21.30 | 21.60 | 31,867 | +0.21(+0.98%) |
Mar 28, 2022 | 21.48 | 21.49 | 21.13 | 21.39 | 29,630 | -0.15(-0.68%) |
Mar 25, 2022 | 21.31 | 21.68 | 21.21 | 21.54 | 29,861 | +0.53(+2.52%) |
Mar 24, 2022 | 21.02 | 21.37 | 20.95 | 21.01 | 41,590 | +0.17(+0.83%) |
Mar 23, 2022 | 21.25 | 21.25 | 20.77 | 20.83 | 26,595 | -0.48(-2.27%) |
Mar 22, 2022 | 20.90 | 21.63 | 20.90 | 21.32 | 44,940 | +0.49(+2.37%) |
Mar 21, 2022 | 20.71 | 21.02 | 20.71 | 20.82 | 40,684 | +0.11(+0.53%) |
Mar 18, 2022 | 20.75 | 20.84 | 20.17 | 20.71 | 55,432 | -0.11(-0.53%) |
Mar 17, 2022 | 20.97 | 21.02 | 20.75 | 20.82 | 37,502 | -0.15(-0.70%) |
Mar 16, 2022 | 20.88 | 21.02 | 20.71 | 20.97 | 32,984 | +0.28(+1.37%) |
Mar 15, 2022 | 21.12 | 21.17 | 20.55 | 20.69 | 28,448 | -0.25(-1.18%) |
Mar 14, 2022 | 20.77 | 21.40 | 20.55 | 20.93 | 40,992 | +0.29(+1.42%) |
Mar 11, 2022 | 20.21 | 20.75 | 19.90 | 20.64 | 73,404 | +0.95(+4.83%) |
Mar 10, 2022 | 19.69 | 19.83 | 19.25 | 19.69 | 32,791 | +0.03(+0.14%) |
Mar 09, 2022 | 19.73 | 19.91 | 19.61 | 19.66 | 27,133 | +0.32(+1.65%) |
Mar 08, 2022 | 19.23 | 19.66 | 19.14 | 19.34 | 38,517 | +0.06(+0.33%) |
Mar 07, 2022 | 20.37 | 20.37 | 19.25 | 19.28 | 40,572 | -1.21(-5.89%) |
Mar 04, 2022 | 20.97 | 20.97 | 20.31 | 20.49 | 27,296 | -0.83(-3.90%) |
Mar 03, 2022 | 21.06 | 21.35 | 20.97 | 21.32 | 48,518 | +0.28(+1.35%) |
Mar 02, 2022 | 20.96 | 21.63 | 20.96 | 21.03 | 39,133 | +0.37(+1.81%) |
Mar 01, 2022 | 21.41 | 21.41 | 20.26 | 20.66 | 50,158 | -0.84(-3.91%) |
Feb 28, 2022 | 21.33 | 21.66 | 20.96 | 21.50 | 51,851 | -0.06(-0.30%) |
Feb 25, 2022 | 21.21 | 21.71 | 21.12 | 21.56 | 39,149 | +0.31(+1.46%) |
Feb 24, 2022 | 20.98 | 21.29 | 20.15 | 21.25 | 37,126 | -0.24(-1.11%) |
Feb 23, 2022 | 21.92 | 21.99 | 21.43 | 21.49 | 18,647 | -0.45(-2.04%) |
Feb 22, 2022 | 21.89 | 22.04 | 21.53 | 21.94 | 64,686 | -0.07(-0.33%) |
Feb 18, 2022 | 22.01 | 0 | -0.02(-0.08%) | |||
Feb 17, 2022 | 22.11 | 22.52 | 21.95 | 22.03 | 24,805 | -0.26(-1.19%) |
Feb 16, 2022 | 22.17 | 22.52 | 22.17 | 22.29 | 37,759 | +0.15(+0.66%) |
Feb 15, 2022 | 22.08 | 22.65 | 22.07 | 22.15 | 42,120 | +0.31(+1.42%) |
Feb 14, 2022 | 22.39 | 22.61 | 21.84 | 21.84 | 44,999 | -0.57(-2.53%) |
Feb 11, 2022 | 22.24 | 22.71 | 22.17 | 22.40 | 25,224 | +0.24(+1.07%) |
Feb 10, 2022 | 22.26 | 22.59 | 21.70 | 22.17 | 36,791 | -0.10(-0.45%) |
Feb 09, 2022 | 23.65 | 23.65 | 22.17 | 22.27 | 41,337 | -0.83(-3.58%) |
Feb 08, 2022 | 22.91 | 23.29 | 22.91 | 23.09 | 30,728 | +0.27(+1.19%) |
Feb 07, 2022 | 22.43 | 23.02 | 21.88 | 22.82 | 63,961 | +0.39(+1.74%) |
Feb 04, 2022 | 22.88 | 22.98 | 22.25 | 22.43 | 98,471 | -0.25(-1.08%) |
Feb 03, 2022 | 21.13 | 22.95 | 22.68 | 131,377 | +1.73(+8.28%) | |
Feb 02, 2022 | 21.00 | 21.57 | 20.43 | 20.94 | 138,551 | +0.11(+0.52%) |