Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.24 | 20.37 | 19.54 | 19.63 | 670,526 | -0.69(-3.38%) |
Apr 28, 2022 | 20.06 | 20.37 | 19.85 | 20.31 | 287,722 | +0.46(+2.32%) |
Apr 27, 2022 | 20.07 | 20.18 | 19.83 | 19.85 | 368,203 | -0.10(-0.48%) |
Apr 26, 2022 | 20.30 | 20.53 | 19.90 | 19.95 | 636,981 | -0.63(-3.05%) |
Apr 25, 2022 | 20.59 | 20.68 | 20.15 | 20.58 | 465,710 | -0.17(-0.84%) |
Apr 22, 2022 | 20.88 | 20.98 | 20.74 | 20.75 | 358,853 | -0.23(-1.12%) |
Apr 21, 2022 | 21.25 | 21.33 | 20.93 | 20.98 | 450,022 | -0.13(-0.62%) |
Apr 20, 2022 | 20.92 | 21.29 | 20.92 | 21.12 | 447,714 | +0.32(+1.55%) |
Apr 19, 2022 | 20.48 | 20.87 | 20.48 | 20.79 | 458,613 | +0.43(+2.09%) |
Apr 18, 2022 | 20.62 | 20.73 | 20.28 | 20.37 | 405,389 | -0.25(-1.22%) |
Apr 14, 2022 | 20.81 | 21.02 | 20.56 | 20.62 | 498,240 | -0.08(-0.38%) |
Apr 13, 2022 | 20.38 | 20.74 | 20.38 | 20.70 | 448,295 | +0.31(+1.54%) |
Apr 12, 2022 | 20.37 | 20.67 | 20.25 | 20.38 | 470,745 | +0.04(+0.21%) |
Apr 11, 2022 | 20.63 | 20.81 | 20.33 | 20.34 | 414,845 | -0.37(-1.77%) |
Apr 08, 2022 | 20.76 | 20.85 | 20.53 | 20.71 | 544,212 | -0.07(-0.34%) |
Apr 07, 2022 | 21.09 | 21.20 | 20.63 | 20.78 | 507,832 | -0.37(-1.77%) |
Apr 06, 2022 | 21.00 | 21.26 | 20.86 | 21.15 | 501,935 | +0.09(+0.41%) |
Apr 05, 2022 | 21.47 | 21.73 | 21.01 | 21.06 | 496,341 | -0.48(-2.22%) |
Apr 04, 2022 | 21.73 | 21.73 | 21.18 | 21.54 | 396,068 | -0.15(-0.68%) |
Apr 01, 2022 | 21.35 | 21.71 | 21.23 | 21.69 | 527,245 | +0.46(+2.17%) |
Mar 31, 2022 | 21.67 | 21.70 | 21.19 | 21.23 | 719,272 | -0.31(-1.45%) |
Mar 30, 2022 | 21.72 | 21.96 | 21.42 | 21.54 | 459,822 | -0.20(-0.92%) |
Mar 29, 2022 | 21.42 | 21.81 | 21.37 | 21.74 | 798,148 | +0.47(+2.19%) |
Mar 28, 2022 | 21.07 | 21.31 | 20.84 | 21.28 | 655,206 | +0.26(+1.23%) |
Mar 25, 2022 | 20.60 | 21.04 | 20.60 | 21.02 | 578,147 | +0.47(+2.27%) |
Mar 24, 2022 | 20.23 | 20.55 | 20.17 | 20.55 | 855,864 | +0.33(+1.62%) |
Mar 23, 2022 | 20.16 | 20.34 | 20.09 | 20.22 | 505,465 | -0.07(-0.34%) |
Mar 22, 2022 | 20.23 | 20.43 | 20.17 | 20.29 | 438,689 | +0.18(+0.90%) |
Mar 21, 2022 | 20.45 | 20.46 | 19.97 | 20.11 | 622,765 | +0.04(+0.21%) |
Mar 18, 2022 | 20.32 | 20.32 | 19.97 | 20.07 | 2,302,220 | -0.08(-0.38%) |
Mar 17, 2022 | 19.97 | 20.28 | 19.96 | 20.15 | 676,974 | +0.00(+0.00%) |
Mar 16, 2022 | 20.07 | 20.37 | 19.63 | 20.15 | 661,924 | +0.33(+1.65%) |
Mar 15, 2022 | 19.98 | 20.17 | 19.60 | 19.82 | 532,957 | -0.14(-0.69%) |
Mar 14, 2022 | 19.90 | 20.27 | 19.81 | 19.96 | 1,180,175 | +0.39(+1.98%) |
Mar 11, 2022 | 19.57 | 19.87 | 19.49 | 19.57 | 522,339 | +0.08(+0.40%) |
Mar 10, 2022 | 18.86 | 19.54 | 18.78 | 19.49 | 805,258 | +0.34(+1.76%) |
Mar 09, 2022 | 19.16 | 19.41 | 19.12 | 19.16 | 415,875 | +0.41(+2.16%) |
Mar 08, 2022 | 18.85 | 19.09 | 18.66 | 18.75 | 415,582 | +0.08(+0.42%) |
Mar 07, 2022 | 18.85 | 18.92 | 18.63 | 18.67 | 504,495 | -0.28(-1.50%) |
Mar 04, 2022 | 18.87 | 19.21 | 18.60 | 18.96 | 490,925 | -0.27(-1.39%) |
Mar 03, 2022 | 18.85 | 19.22 | 18.70 | 19.22 | 423,875 | +0.39(+2.06%) |
Mar 02, 2022 | 18.42 | 18.91 | 18.42 | 18.84 | 526,064 | +0.51(+2.78%) |
Mar 01, 2022 | 19.12 | 19.24 | 18.20 | 18.33 | 912,708 | -0.76(-3.97%) |
Feb 28, 2022 | 19.39 | 19.56 | 18.85 | 19.09 | 1,154,892 | -0.55(-2.81%) |
Feb 25, 2022 | 19.47 | 19.66 | 19.40 | 19.64 | 598,425 | +0.33(+1.70%) |
Feb 24, 2022 | 19.10 | 19.39 | 18.60 | 19.31 | 1,186,142 | -0.12(-0.62%) |
Feb 23, 2022 | 19.82 | 19.91 | 19.39 | 19.43 | 625,535 | -0.29(-1.49%) |
Feb 22, 2022 | 20.15 | 20.15 | 19.54 | 19.72 | 834,497 | -0.35(-1.76%) |
Feb 18, 2022 | 20.08 | 0 | +0.38(+1.93%) | |||
Feb 17, 2022 | 19.34 | 19.71 | 19.23 | 19.70 | 717,174 | +0.17(+0.88%) |
Feb 16, 2022 | 19.34 | 19.62 | 19.34 | 19.53 | 208,302 | +0.18(+0.94%) |
Feb 15, 2022 | 19.10 | 19.44 | 19.07 | 19.35 | 275,136 | +0.28(+1.45%) |
Feb 14, 2022 | 19.18 | 19.29 | 18.99 | 19.07 | 329,792 | -0.16(-0.81%) |
Feb 11, 2022 | 19.48 | 19.55 | 19.07 | 19.22 | 431,992 | -0.12(-0.62%) |
Feb 10, 2022 | 19.58 | 19.75 | 19.22 | 19.35 | 519,556 | -0.48(-2.43%) |
Feb 09, 2022 | 19.59 | 19.83 | 19.51 | 19.83 | 421,539 | +0.32(+1.64%) |
Feb 08, 2022 | 19.60 | 19.68 | 19.46 | 19.51 | 264,292 | -0.04(-0.22%) |
Feb 07, 2022 | 19.51 | 19.78 | 19.51 | 19.55 | 268,555 | +0.02(+0.09%) |
Feb 04, 2022 | 19.62 | 19.77 | 19.21 | 19.54 | 366,647 | -0.18(-0.92%) |
Feb 03, 2022 | 19.73 | 19.72 | 438,811 | -0.17(-0.87%) | ||
Feb 02, 2022 | 19.69 | 19.94 | 19.53 | 19.89 | 762,423 | +0.18(+0.92%) |