Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.51 | 19.51 | 18.77 | 18.77 | 2,067 | -0.94(-4.75%) |
Apr 28, 2022 | 19.17 | 19.81 | 19.07 | 19.70 | 10,302 | -0.34(-1.70%) |
Apr 27, 2022 | 20.12 | 20.14 | 20.05 | 20.05 | 1,030 | -0.28(-1.39%) |
Apr 26, 2022 | 20.21 | 20.73 | 20.21 | 20.33 | 14,429 | -0.27(-1.33%) |
Apr 25, 2022 | 20.32 | 20.60 | 20.14 | 20.60 | 3,396 | -0.04(-0.19%) |
Apr 22, 2022 | 20.90 | 20.90 | 20.50 | 20.64 | 3,311 | -0.15(-0.70%) |
Apr 21, 2022 | 21.56 | 21.56 | 20.60 | 20.79 | 2,610 | -0.77(-3.58%) |
Apr 20, 2022 | 21.59 | 21.59 | 21.10 | 21.56 | 1,462 | +0.09(+0.41%) |
Apr 19, 2022 | 21.74 | 21.74 | 21.47 | 21.47 | 937 | -0.25(-1.17%) |
Apr 18, 2022 | 21.84 | 21.85 | 21.72 | 21.72 | 12,959 | -0.02(-0.11%) |
Apr 14, 2022 | 21.66 | 21.75 | 21.64 | 21.75 | 2,936 | +0.02(+0.11%) |
Apr 13, 2022 | 21.76 | 21.76 | 21.54 | 21.72 | 8,439 | +0.50(+2.34%) |
Apr 12, 2022 | 21.46 | 21.62 | 21.23 | 21.23 | 2,054 | +0.00(+0.00%) |
Apr 11, 2022 | 21.12 | 21.32 | 21.08 | 21.23 | 2,216 | +0.06(+0.28%) |
Apr 08, 2022 | 21.19 | 21.41 | 21.17 | 21.17 | 3,255 | -0.14(-0.65%) |
Apr 07, 2022 | 21.15 | 21.38 | 21.15 | 21.31 | 4,143 | +0.47(+2.26%) |
Apr 06, 2022 | 21.13 | 21.17 | 20.82 | 20.84 | 3,246 | +0.07(+0.34%) |
Apr 05, 2022 | 21.13 | 21.27 | 20.77 | 20.77 | 9,297 | -0.32(-1.51%) |
Apr 04, 2022 | 21.14 | 21.25 | 21.03 | 21.09 | 3,694 | +0.01(+0.07%) |
Apr 01, 2022 | 20.82 | 21.07 | 20.68 | 21.07 | 8,667 | +0.58(+2.81%) |
Mar 31, 2022 | 20.43 | 20.62 | 20.36 | 20.50 | 8,676 | +0.20(+1.00%) |
Mar 30, 2022 | 20.24 | 20.50 | 19.78 | 20.29 | 4,653 | -0.15(-0.76%) |
Mar 29, 2022 | 20.13 | 20.45 | 19.87 | 20.45 | 4,121 | +0.49(+2.45%) |
Mar 28, 2022 | 20.46 | 20.46 | 19.94 | 19.96 | 9,906 | -0.53(-2.57%) |
Mar 25, 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 650 | +0.18(+0.86%) |
Mar 24, 2022 | 20.26 | 20.31 | 19.76 | 20.31 | 1,855 | +0.47(+2.36%) |
Mar 23, 2022 | 19.10 | 20.21 | 19.05 | 19.84 | 10,180 | -0.08(-0.39%) |
Mar 22, 2022 | 19.95 | 20.02 | 19.69 | 19.92 | 4,507 | -0.14(-0.68%) |
Mar 21, 2022 | 20.42 | 20.42 | 19.63 | 20.06 | 7,368 | +0.67(+3.47%) |
Mar 18, 2022 | 19.14 | 20.18 | 18.88 | 19.38 | 26,129 | +0.02(+0.10%) |
Mar 17, 2022 | 18.87 | 19.36 | 18.87 | 19.36 | 3,298 | +0.59(+3.12%) |
Mar 16, 2022 | 18.48 | 18.98 | 18.48 | 18.78 | 1,320 | +0.33(+1.80%) |
Mar 15, 2022 | 18.33 | 18.45 | 18.33 | 18.45 | 1,076 | +0.36(+2.00%) |
Mar 14, 2022 | 18.59 | 18.66 | 18.08 | 18.08 | 18,238 | -0.29(-1.59%) |
Mar 11, 2022 | 18.25 | 18.45 | 18.25 | 18.38 | 1,274 | +0.01(+0.05%) |
Mar 10, 2022 | 18.51 | 18.51 | 18.37 | 18.37 | 584 | -0.05(-0.28%) |
Mar 09, 2022 | 18.45 | 18.45 | 18.35 | 18.42 | 754 | +0.36(+2.01%) |
Mar 08, 2022 | 17.85 | 18.33 | 17.85 | 18.06 | 4,234 | +0.46(+2.61%) |
Mar 07, 2022 | 17.94 | 17.94 | 17.52 | 17.60 | 7,729 | -0.57(-3.16%) |
Mar 03, 2022 | 18.17 | 140 | +0.18(+1.02%) | |||
Mar 02, 2022 | 17.92 | 17.99 | 17.87 | 17.99 | 735 | +0.21(+1.21%) |
Mar 01, 2022 | 17.65 | 17.92 | 17.50 | 17.77 | 4,245 | -0.06(-0.33%) |
Feb 28, 2022 | 17.35 | 17.83 | 17.07 | 17.83 | 4,392 | +0.28(+1.61%) |
Feb 25, 2022 | 17.61 | 17.71 | 17.51 | 17.55 | 1,944 | +0.26(+1.52%) |
Feb 24, 2022 | 17.43 | 17.43 | 16.79 | 17.28 | 5,036 | -0.15(-0.84%) |
Feb 23, 2022 | 17.66 | 17.82 | 17.32 | 17.43 | 17,300 | -0.40(-2.24%) |
Feb 22, 2022 | 18.65 | 18.65 | 17.63 | 17.83 | 7,825 | +0.20(+1.11%) |
Feb 18, 2022 | 17.64 | 0 | -0.29(-1.63%) | |||
Feb 17, 2022 | 18.46 | 18.46 | 17.93 | 17.93 | 2,881 | -0.47(-2.55%) |
Feb 16, 2022 | 18.06 | 18.50 | 18.06 | 18.40 | 3,960 | +0.27(+1.51%) |
Feb 15, 2022 | 17.95 | 18.29 | 17.95 | 18.12 | 1,831 | +0.20(+1.09%) |
Feb 14, 2022 | 17.08 | 18.25 | 17.08 | 17.93 | 4,380 | -0.18(-0.97%) |
Feb 11, 2022 | 17.57 | 18.10 | 17.57 | 18.10 | 789 | +0.41(+2.32%) |
Feb 10, 2022 | 18.07 | 18.09 | 17.69 | 17.69 | 1,151 | -0.78(-4.23%) |
Feb 09, 2022 | 18.34 | 18.55 | 18.34 | 18.47 | 1,690 | +0.45(+2.49%) |
Feb 08, 2022 | 17.78 | 18.03 | 17.78 | 18.03 | 1,453 | +0.29(+1.65%) |
Feb 07, 2022 | 17.91 | 17.91 | 17.52 | 17.73 | 3,714 | -0.10(-0.55%) |
Feb 04, 2022 | 18.33 | 18.33 | 17.47 | 17.83 | 5,922 | -0.53(-2.87%) |
Feb 03, 2022 | 18.71 | 18.73 | 18.36 | 18.36 | 907 | -0.11(-0.58%) |
Feb 02, 2022 | 18.47 | 18.47 | 18.47 | 18.47 | 2,243 | +0.01(+0.05%) |