Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.60 | 18.60 | 18.15 | 18.36 | 52,474 | -0.29(-1.56%) |
Apr 28, 2022 | 18.22 | 18.71 | 18.18 | 18.65 | 38,182 | +0.47(+2.60%) |
Apr 27, 2022 | 18.37 | 18.42 | 18.09 | 18.18 | 38,473 | -0.06(-0.35%) |
Apr 26, 2022 | 18.86 | 18.86 | 18.05 | 18.24 | 73,577 | -0.54(-2.85%) |
Apr 25, 2022 | 18.54 | 18.78 | 18.54 | 18.78 | 33,015 | +0.17(+0.89%) |
Apr 22, 2022 | 19.23 | 19.32 | 18.60 | 18.61 | 75,755 | -0.68(-3.51%) |
Apr 21, 2022 | 19.51 | 19.64 | 19.21 | 19.29 | 36,348 | -0.13(-0.69%) |
Apr 20, 2022 | 19.84 | 19.84 | 19.31 | 19.43 | 51,183 | -0.13(-0.69%) |
Apr 19, 2022 | 19.15 | 19.65 | 19.15 | 19.56 | 31,015 | +0.40(+2.10%) |
Apr 18, 2022 | 19.20 | 19.38 | 19.13 | 19.16 | 70,508 | -0.09(-0.45%) |
Apr 14, 2022 | 19.56 | 19.56 | 19.08 | 19.25 | 75,158 | +0.07(+0.37%) |
Apr 13, 2022 | 18.66 | 19.23 | 18.66 | 19.17 | 63,078 | +0.50(+2.66%) |
Apr 12, 2022 | 18.79 | 19.05 | 18.58 | 18.68 | 29,521 | +0.06(+0.30%) |
Apr 11, 2022 | 18.99 | 18.99 | 18.54 | 18.62 | 59,937 | -0.37(-1.95%) |
Apr 08, 2022 | 19.03 | 19.12 | 18.89 | 18.99 | 31,889 | -0.17(-0.86%) |
Apr 07, 2022 | 19.24 | 19.32 | 18.81 | 19.16 | 33,387 | -0.13(-0.65%) |
Apr 06, 2022 | 19.44 | 19.53 | 18.99 | 19.28 | 45,037 | -0.27(-1.36%) |
Apr 05, 2022 | 19.96 | 20.21 | 19.44 | 19.55 | 79,810 | -0.66(-3.29%) |
Apr 04, 2022 | 20.02 | 20.21 | 19.78 | 20.21 | 56,906 | +0.23(+1.13%) |
Apr 01, 2022 | 20.20 | 20.20 | 19.71 | 19.99 | 53,923 | +0.08(+0.39%) |
Mar 31, 2022 | 19.84 | 19.98 | 19.84 | 19.91 | 35,920 | -0.09(-0.43%) |
Mar 30, 2022 | 20.11 | 20.12 | 19.82 | 20.00 | 45,164 | -0.14(-0.70%) |
Mar 29, 2022 | 20.03 | 20.14 | 19.62 | 20.14 | 35,030 | +0.33(+1.66%) |
Mar 28, 2022 | 19.63 | 19.89 | 19.60 | 19.81 | 51,447 | +0.14(+0.72%) |
Mar 25, 2022 | 20.03 | 20.03 | 19.60 | 19.67 | 20,111 | -0.15(-0.75%) |
Mar 24, 2022 | 19.54 | 19.95 | 19.54 | 19.82 | 27,074 | +0.22(+1.12%) |
Mar 23, 2022 | 19.81 | 19.91 | 19.60 | 19.60 | 32,290 | -0.27(-1.34%) |
Mar 22, 2022 | 19.42 | 20.15 | 19.42 | 19.86 | 27,614 | +0.36(+1.85%) |
Mar 21, 2022 | 19.83 | 19.98 | 19.43 | 19.50 | 34,356 | -0.23(-1.19%) |
Mar 18, 2022 | 19.16 | 20.06 | 19.16 | 19.74 | 40,929 | +0.54(+2.81%) |
Mar 17, 2022 | 18.70 | 19.53 | 18.70 | 19.20 | 40,534 | +0.48(+2.55%) |
Mar 16, 2022 | 18.40 | 18.91 | 18.40 | 18.72 | 54,466 | +0.39(+2.11%) |
Mar 15, 2022 | 17.95 | 18.60 | 17.88 | 18.33 | 65,047 | +0.02(+0.11%) |
Mar 14, 2022 | 18.84 | 18.99 | 18.31 | 18.31 | 32,984 | -0.70(-3.66%) |
Mar 11, 2022 | 19.72 | 20.10 | 19.01 | 19.01 | 38,514 | -0.75(-3.80%) |
Mar 10, 2022 | 19.30 | 20.16 | 19.20 | 19.76 | 22,116 | +0.16(+0.84%) |
Mar 09, 2022 | 19.26 | 19.74 | 19.26 | 19.60 | 26,359 | +0.46(+2.39%) |
Mar 08, 2022 | 19.91 | 19.91 | 18.88 | 19.14 | 49,595 | -0.98(-4.87%) |
Mar 07, 2022 | 19.89 | 20.48 | 19.50 | 20.12 | 29,108 | -0.01(-0.04%) |
Mar 04, 2022 | 20.18 | 20.49 | 19.45 | 20.12 | 36,516 | -0.19(-0.92%) |
Mar 03, 2022 | 20.68 | 21.27 | 20.09 | 20.31 | 28,527 | -0.27(-1.32%) |
Mar 02, 2022 | 20.65 | 20.69 | 20.05 | 20.58 | 19,694 | -0.32(-1.52%) |
Mar 01, 2022 | 20.75 | 20.92 | 19.97 | 20.90 | 30,509 | +0.35(+1.70%) |
Feb 28, 2022 | 19.92 | 20.91 | 19.81 | 20.55 | 30,247 | +0.29(+1.42%) |
Feb 25, 2022 | 19.85 | 20.44 | 19.61 | 20.26 | 34,904 | +0.47(+2.39%) |
Feb 24, 2022 | 18.69 | 19.79 | 18.22 | 19.79 | 73,312 | +0.47(+2.45%) |
Feb 23, 2022 | 19.88 | 20.10 | 19.24 | 19.32 | 55,049 | -0.49(-2.47%) |
Feb 22, 2022 | 20.07 | 20.56 | 19.81 | 19.81 | 77,920 | -0.43(-2.11%) |
Feb 18, 2022 | 20.23 | 0 | +0.23(+1.16%) | |||
Feb 17, 2022 | 20.27 | 20.49 | 19.90 | 20.00 | 59,460 | -0.33(-1.64%) |
Feb 16, 2022 | 20.25 | 20.55 | 20.19 | 20.33 | 34,098 | +0.02(+0.11%) |
Feb 15, 2022 | 20.21 | 20.54 | 20.19 | 20.31 | 41,383 | +0.09(+0.46%) |
Feb 14, 2022 | 20.21 | 20.96 | 20.21 | 20.22 | 15,331 | -0.19(-0.95%) |
Feb 11, 2022 | 20.64 | 21.23 | 20.35 | 20.41 | 41,483 | -0.30(-1.43%) |
Feb 10, 2022 | 21.14 | 21.40 | 20.66 | 20.71 | 40,273 | -0.68(-3.16%) |
Feb 09, 2022 | 21.27 | 21.71 | 21.23 | 21.38 | 32,058 | +0.30(+1.43%) |
Feb 08, 2022 | 21.26 | 21.80 | 21.08 | 21.08 | 53,135 | -0.15(-0.69%) |
Feb 07, 2022 | 21.08 | 21.49 | 21.08 | 21.23 | 26,885 | +0.29(+1.40%) |
Feb 04, 2022 | 21.04 | 21.14 | 20.64 | 20.94 | 68,487 | -0.14(-0.66%) |
Feb 03, 2022 | 21.45 | 21.07 | 21.07 | 30,630 | -0.67(-3.09%) | |
Feb 02, 2022 | 22.19 | 22.61 | 21.32 | 21.75 | 100,818 | -0.22(-0.98%) |