Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.06 | 18.15 | 17.67 | 17.70 | 141,631 | -0.32(-1.78%) |
Apr 28, 2022 | 17.66 | 18.09 | 17.66 | 18.02 | 183,334 | +0.24(+1.35%) |
Apr 27, 2022 | 17.14 | 18.10 | 17.14 | 17.78 | 152,906 | -0.39(-2.15%) |
Apr 26, 2022 | 18.79 | 18.79 | 18.10 | 18.17 | 155,304 | -0.62(-3.30%) |
Apr 25, 2022 | 18.61 | 18.80 | 18.56 | 18.79 | 141,379 | +0.15(+0.80%) |
Apr 22, 2022 | 18.65 | 18.79 | 18.50 | 18.64 | 86,869 | -0.08(-0.43%) |
Apr 21, 2022 | 18.95 | 19.04 | 18.60 | 18.72 | 112,858 | -0.03(-0.16%) |
Apr 20, 2022 | 18.76 | 18.96 | 18.69 | 18.75 | 80,576 | +0.25(+1.35%) |
Apr 19, 2022 | 17.86 | 18.50 | 17.86 | 18.50 | 390,421 | +0.11(+0.60%) |
Apr 18, 2022 | 18.98 | 19.11 | 18.39 | 18.39 | 145,201 | -0.62(-3.26%) |
Apr 14, 2022 | 19.01 | 19.25 | 19.01 | 19.01 | 74,834 | -0.74(-3.77%) |
Apr 13, 2022 | 19.45 | 19.79 | 19.45 | 19.75 | 955,342 | +0.59(+3.11%) |
Apr 12, 2022 | 19.77 | 19.77 | 19.01 | 19.16 | 255,941 | -0.20(-1.03%) |
Apr 11, 2022 | 19.51 | 20.06 | 19.30 | 19.36 | 140,845 | -0.16(-0.82%) |
Apr 08, 2022 | 18.89 | 19.63 | 18.89 | 19.52 | 906,705 | +0.05(+0.26%) |
Apr 07, 2022 | 19.39 | 19.52 | 19.13 | 19.47 | 110,125 | -0.08(-0.41%) |
Apr 06, 2022 | 19.35 | 19.55 | 19.23 | 19.55 | 77,681 | +0.08(+0.41%) |
Apr 05, 2022 | 19.79 | 19.79 | 19.39 | 19.47 | 74,380 | -0.47(-2.37%) |
Apr 04, 2022 | 19.72 | 19.98 | 19.72 | 19.94 | 95,977 | +0.88(+4.63%) |
Apr 01, 2022 | 19.05 | 19.09 | 18.70 | 19.06 | 113,958 | -0.12(-0.63%) |
Mar 31, 2022 | 19.30 | 19.48 | 19.10 | 19.18 | 850,315 | +0.10(+0.52%) |
Mar 30, 2022 | 19.16 | 19.22 | 19.08 | 19.08 | 391,970 | -0.08(-0.42%) |
Mar 29, 2022 | 18.70 | 19.33 | 18.70 | 19.16 | 132,193 | +0.34(+1.83%) |
Mar 28, 2022 | 18.99 | 18.99 | 18.69 | 18.82 | 163,789 | -0.15(-0.82%) |
Mar 25, 2022 | 19.54 | 19.54 | 18.88 | 18.97 | 54,047 | -0.15(-0.78%) |
Mar 24, 2022 | 19.07 | 19.20 | 19.06 | 19.12 | 45,141 | +0.11(+0.58%) |
Mar 23, 2022 | 19.56 | 19.56 | 19.01 | 19.01 | 119,443 | +0.21(+1.12%) |
Mar 22, 2022 | 19.00 | 19.00 | 18.25 | 18.80 | 596,621 | -0.04(-0.21%) |
Mar 21, 2022 | 18.18 | 18.95 | 18.18 | 18.84 | 193,638 | -0.03(-0.16%) |
Mar 18, 2022 | 19.08 | 19.08 | 18.24 | 18.87 | 131,494 | +0.41(+2.22%) |
Mar 17, 2022 | 17.64 | 18.48 | 17.64 | 18.46 | 939,388 | +0.82(+4.66%) |
Mar 16, 2022 | 16.80 | 17.83 | 16.80 | 17.64 | 498,650 | +0.10(+0.56%) |
Mar 15, 2022 | 17.46 | 17.64 | 17.37 | 17.54 | 429,866 | +0.11(+0.63%) |
Mar 14, 2022 | 17.68 | 17.68 | 17.34 | 17.43 | 216,216 | +0.02(+0.11%) |
Mar 11, 2022 | 17.91 | 17.91 | 17.41 | 17.41 | 156,504 | -0.60(-3.33%) |
Mar 10, 2022 | 18.00 | 18.55 | 17.99 | 18.01 | 148,931 | -0.21(-1.15%) |
Mar 09, 2022 | 18.22 | 18.30 | 17.80 | 18.22 | 800,267 | -0.13(-0.71%) |
Mar 08, 2022 | 18.27 | 18.65 | 18.14 | 18.35 | 763,747 | -0.06(-0.33%) |
Mar 07, 2022 | 19.21 | 19.21 | 18.39 | 18.41 | 158,743 | -1.32(-6.69%) |
Mar 04, 2022 | 19.55 | 20.19 | 19.50 | 19.73 | 101,115 | -0.11(-0.55%) |
Mar 03, 2022 | 20.54 | 20.54 | 19.72 | 19.84 | 110,324 | -0.58(-2.85%) |
Mar 02, 2022 | 19.51 | 20.49 | 19.51 | 20.42 | 1,356,162 | +0.12(+0.60%) |
Mar 01, 2022 | 19.88 | 20.44 | 19.88 | 20.30 | 1,333,337 | -0.12(-0.59%) |
Feb 28, 2022 | 20.45 | 20.69 | 20.12 | 20.42 | 1,788,787 | -0.40(-1.92%) |
Feb 25, 2022 | 20.39 | 20.82 | 19.66 | 20.82 | 342,856 | +0.82(+4.10%) |
Feb 24, 2022 | 19.97 | 20.10 | 19.65 | 20.00 | 831,998 | -0.30(-1.48%) |
Feb 23, 2022 | 20.69 | 20.74 | 20.30 | 20.30 | 374,012 | -0.05(-0.25%) |
Feb 22, 2022 | 20.43 | 20.64 | 19.45 | 20.35 | 1,260,973 | +0.37(+1.85%) |
Feb 18, 2022 | 19.98 | 0 | +0.48(+2.46%) | |||
Feb 17, 2022 | 19.92 | 19.96 | 19.42 | 19.50 | 363,890 | +0.04(+0.21%) |
Feb 16, 2022 | 19.16 | 19.49 | 19.16 | 19.46 | 54,263 | +0.42(+2.21%) |
Feb 15, 2022 | 19.00 | 19.08 | 18.85 | 19.04 | 415,804 | -0.07(-0.37%) |
Feb 14, 2022 | 19.02 | 19.46 | 18.96 | 19.11 | 364,453 | -0.18(-0.93%) |
Feb 11, 2022 | 19.55 | 19.56 | 19.22 | 19.29 | 42,282 | -0.18(-0.92%) |
Feb 10, 2022 | 19.52 | 19.80 | 19.45 | 19.47 | 286,048 | +0.12(+0.62%) |
Feb 09, 2022 | 19.35 | 19.50 | 19.21 | 19.35 | 221,370 | +1.01(+5.48%) |
Feb 08, 2022 | 18.85 | 18.85 | 17.87 | 18.34 | 201,602 | -1.35(-6.83%) |
Feb 07, 2022 | 20.31 | 20.31 | 19.67 | 19.69 | 44,874 | -2.41(-10.90%) |
Feb 04, 2022 | 21.85 | 22.50 | 21.79 | 22.10 | 46,516 | -0.38(-1.67%) |
Feb 03, 2022 | 22.68 | 22.78 | 22.48 | 67,769 | -0.04(-0.16%) | |
Feb 02, 2022 | 22.00 | 22.55 | 22.00 | 22.51 | 52,539 | +0.11(+0.48%) |