Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.56 | 21.07 | 20.33 | 20.57 | 257,541 | -0.07(-0.34%) |
Apr 28, 2022 | 20.43 | 21.29 | 20.41 | 20.64 | 285,210 | +0.24(+1.15%) |
Apr 27, 2022 | 20.24 | 20.95 | 20.21 | 20.40 | 185,430 | +0.15(+0.73%) |
Apr 26, 2022 | 20.10 | 20.52 | 20.08 | 20.25 | 88,382 | -0.10(-0.51%) |
Apr 25, 2022 | 20.04 | 20.39 | 19.65 | 20.36 | 85,078 | +0.09(+0.43%) |
Apr 22, 2022 | 20.56 | 20.92 | 20.11 | 20.27 | 86,316 | -0.40(-1.94%) |
Apr 21, 2022 | 21.62 | 21.89 | 20.58 | 20.67 | 172,635 | -0.87(-4.05%) |
Apr 20, 2022 | 20.77 | 21.62 | 20.77 | 21.54 | 253,180 | +0.79(+3.78%) |
Apr 19, 2022 | 20.27 | 20.79 | 20.27 | 20.76 | 148,227 | +0.53(+2.63%) |
Apr 18, 2022 | 19.15 | 20.23 | 18.33 | 20.23 | 105,683 | +0.95(+4.93%) |
Apr 14, 2022 | 18.87 | 19.35 | 18.87 | 19.28 | 79,900 | +0.31(+1.66%) |
Apr 13, 2022 | 18.59 | 19.12 | 18.59 | 18.96 | 84,139 | +0.32(+1.73%) |
Apr 12, 2022 | 18.60 | 19.28 | 18.40 | 18.64 | 102,278 | +0.14(+0.75%) |
Apr 11, 2022 | 18.35 | 18.89 | 18.12 | 18.50 | 84,236 | +0.06(+0.33%) |
Apr 08, 2022 | 18.47 | 18.92 | 18.01 | 18.44 | 100,062 | +0.10(+0.52%) |
Apr 07, 2022 | 18.54 | 19.18 | 18.11 | 18.34 | 106,666 | -0.24(-1.31%) |
Apr 06, 2022 | 19.02 | 19.37 | 18.54 | 18.59 | 128,371 | -0.47(-2.47%) |
Apr 05, 2022 | 19.17 | 19.29 | 18.88 | 19.06 | 83,437 | -0.10(-0.55%) |
Apr 04, 2022 | 19.49 | 20.09 | 19.04 | 19.16 | 57,240 | -0.28(-1.44%) |
Apr 01, 2022 | 19.56 | 19.78 | 19.23 | 19.44 | 68,793 | +0.03(+0.18%) |
Mar 31, 2022 | 19.45 | 20.18 | 19.32 | 19.41 | 121,676 | -0.20(-1.02%) |
Mar 30, 2022 | 20.11 | 20.23 | 19.35 | 19.61 | 71,799 | -0.55(-2.73%) |
Mar 29, 2022 | 19.88 | 20.26 | 19.71 | 20.16 | 109,971 | +0.45(+2.30%) |
Mar 28, 2022 | 19.99 | 20.05 | 19.41 | 19.70 | 85,207 | -0.24(-1.22%) |
Mar 25, 2022 | 19.70 | 20.02 | 19.42 | 19.95 | 82,090 | +0.37(+1.87%) |
Mar 24, 2022 | 19.23 | 19.63 | 19.22 | 19.58 | 36,626 | +0.28(+1.45%) |
Mar 23, 2022 | 19.54 | 19.74 | 19.23 | 19.30 | 86,061 | -0.32(-1.64%) |
Mar 22, 2022 | 19.60 | 20.17 | 19.48 | 19.63 | 122,100 | +0.12(+0.63%) |
Mar 21, 2022 | 19.35 | 19.74 | 18.82 | 19.50 | 118,601 | +0.36(+1.87%) |
Mar 18, 2022 | 19.08 | 19.31 | 18.74 | 19.15 | 139,407 | +0.06(+0.32%) |
Mar 17, 2022 | 19.26 | 19.53 | 18.97 | 19.08 | 109,933 | -0.14(-0.73%) |
Mar 16, 2022 | 18.80 | 19.29 | 18.62 | 19.22 | 160,341 | +0.69(+3.72%) |
Mar 15, 2022 | 18.56 | 18.81 | 18.30 | 18.54 | 103,969 | +0.01(+0.05%) |
Mar 14, 2022 | 18.41 | 18.99 | 18.29 | 18.53 | 231,551 | +0.31(+1.68%) |
Mar 11, 2022 | 17.93 | 18.30 | 17.79 | 18.22 | 123,315 | +0.50(+2.80%) |
Mar 10, 2022 | 17.45 | 17.80 | 17.44 | 17.72 | 148,448 | -0.03(-0.20%) |
Mar 09, 2022 | 17.58 | 17.90 | 17.52 | 17.76 | 94,054 | +0.51(+2.98%) |
Mar 08, 2022 | 17.06 | 17.53 | 16.76 | 17.24 | 93,175 | +0.24(+1.38%) |
Mar 07, 2022 | 17.61 | 17.61 | 16.97 | 17.01 | 114,272 | -0.60(-3.42%) |
Mar 04, 2022 | 17.69 | 18.12 | 17.24 | 17.61 | 118,413 | -0.40(-2.23%) |
Mar 03, 2022 | 18.10 | 18.56 | 17.52 | 18.01 | 163,999 | -0.09(-0.48%) |
Mar 02, 2022 | 17.48 | 18.22 | 17.48 | 18.10 | 144,057 | +0.58(+3.28%) |
Mar 01, 2022 | 17.96 | 18.12 | 17.42 | 17.52 | 111,384 | -0.62(-3.41%) |
Feb 28, 2022 | 18.17 | 18.40 | 17.96 | 18.14 | 146,913 | -0.33(-1.79%) |
Feb 25, 2022 | 18.11 | 18.54 | 18.25 | 18.47 | 95,575 | +0.42(+2.32%) |
Feb 24, 2022 | 17.83 | 18.20 | 17.57 | 18.06 | 145,501 | -0.17(-0.96%) |
Feb 23, 2022 | 18.52 | 18.66 | 18.11 | 18.23 | 171,896 | -0.17(-0.95%) |
Feb 22, 2022 | 18.74 | 18.85 | 18.20 | 18.40 | 138,428 | -0.42(-2.22%) |
Feb 18, 2022 | 18.82 | 0 | -0.46(-2.40%) | |||
Feb 17, 2022 | 19.63 | 19.75 | 19.11 | 19.29 | 97,005 | -0.45(-2.30%) |
Feb 16, 2022 | 19.33 | 20.14 | 19.28 | 19.74 | 161,130 | +0.28(+1.43%) |
Feb 15, 2022 | 19.55 | 20.04 | 19.29 | 19.46 | 117,269 | +0.14(+0.72%) |
Feb 14, 2022 | 19.38 | 19.80 | 19.10 | 19.32 | 142,846 | +0.00(+0.00%) |
Feb 11, 2022 | 19.90 | 19.97 | 19.18 | 19.32 | 222,589 | -0.44(-2.25%) |
Feb 10, 2022 | 19.23 | 20.14 | 19.23 | 19.76 | 396,190 | +0.29(+1.48%) |
Feb 09, 2022 | 19.64 | 19.80 | 19.36 | 19.48 | 186,607 | +0.40(+2.10%) |
Feb 08, 2022 | 18.81 | 19.23 | 18.75 | 19.08 | 147,417 | +0.40(+2.15%) |
Feb 07, 2022 | 18.33 | 18.72 | 18.26 | 18.67 | 156,251 | +0.32(+1.76%) |
Feb 04, 2022 | 18.54 | 18.65 | 18.19 | 18.35 | 111,707 | -0.18(-0.99%) |
Feb 03, 2022 | 18.93 | 18.48 | 18.54 | 199,371 | -0.34(-1.80%) | |
Feb 02, 2022 | 18.78 | 19.29 | 18.67 | 18.88 | 230,273 | -0.44(-2.26%) |