Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.49 | 19.49 | 19.23 | 19.23 | 2,150 | -0.21(-1.09%) |
Apr 28, 2022 | 19.25 | 19.45 | 19.25 | 19.45 | 3,433 | +0.18(+0.95%) |
Apr 27, 2022 | 19.26 | 19.35 | 19.24 | 19.26 | 1,250 | +0.14(+0.73%) |
Apr 26, 2022 | 19.26 | 19.28 | 19.12 | 19.12 | 4,884 | -0.45(-2.28%) |
Apr 25, 2022 | 19.48 | 19.58 | 19.37 | 19.57 | 5,617 | -0.10(-0.52%) |
Apr 22, 2022 | 19.95 | 19.95 | 19.67 | 19.67 | 7,716 | -0.32(-1.58%) |
Apr 21, 2022 | 20.27 | 20.27 | 19.98 | 19.99 | 6,098 | -0.26(-1.28%) |
Apr 20, 2022 | 20.30 | 20.31 | 20.25 | 20.25 | 9,979 | +0.02(+0.09%) |
Apr 19, 2022 | 20.18 | 20.27 | 20.14 | 20.23 | 14,575 | -0.06(-0.28%) |
Apr 18, 2022 | 20.32 | 20.35 | 20.26 | 20.29 | 5,266 | -0.05(-0.26%) |
Apr 14, 2022 | 20.44 | 20.44 | 20.34 | 20.34 | 2,363 | -0.10(-0.47%) |
Apr 13, 2022 | 20.41 | 20.44 | 20.41 | 20.44 | 500 | +0.20(+0.98%) |
Apr 12, 2022 | 20.38 | 20.38 | 20.21 | 20.24 | 15,641 | -0.10(-0.47%) |
Apr 11, 2022 | 20.40 | 20.46 | 20.33 | 20.33 | 1,777 | -0.14(-0.69%) |
Apr 08, 2022 | 20.55 | 20.55 | 20.47 | 20.47 | 12,118 | +0.05(+0.26%) |
Apr 07, 2022 | 20.34 | 20.50 | 20.28 | 20.42 | 20,524 | +0.07(+0.33%) |
Apr 06, 2022 | 20.41 | 20.45 | 20.32 | 20.35 | 195,049 | -0.18(-0.89%) |
Apr 05, 2022 | 20.72 | 20.72 | 20.52 | 20.54 | 6,748 | -0.22(-1.05%) |
Apr 04, 2022 | 20.75 | 20.76 | 20.75 | 20.75 | 4,869 | +0.12(+0.58%) |
Apr 01, 2022 | 20.51 | 20.63 | 20.49 | 20.63 | 1,718 | +0.27(+1.32%) |
Mar 31, 2022 | 20.52 | 20.52 | 20.37 | 20.37 | 331 | -0.23(-1.11%) |
Mar 30, 2022 | 20.64 | 20.65 | 20.59 | 20.59 | 4,136 | +0.01(+0.03%) |
Mar 29, 2022 | 20.61 | 20.61 | 20.50 | 20.59 | 4,242 | +0.25(+1.23%) |
Mar 28, 2022 | 20.31 | 20.37 | 20.26 | 20.34 | 3,974 | -0.08(-0.38%) |
Mar 25, 2022 | 20.34 | 20.42 | 20.29 | 20.41 | 32,737 | +0.07(+0.32%) |
Mar 24, 2022 | 20.29 | 20.35 | 20.29 | 20.35 | 465 | +0.15(+0.75%) |
Mar 23, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 1,997 | -0.23(-1.12%) |
Mar 22, 2022 | 20.39 | 20.43 | 20.35 | 20.43 | 3,536 | +0.26(+1.30%) |
Mar 21, 2022 | 20.27 | 20.27 | 20.17 | 20.17 | 8,650 | -0.15(-0.75%) |
Mar 18, 2022 | 20.00 | 20.32 | 20.00 | 20.32 | 702 | +0.20(+1.00%) |
Mar 17, 2022 | 20.11 | 20.14 | 20.08 | 20.12 | 7,736 | +0.18(+0.91%) |
Mar 16, 2022 | 19.71 | 19.94 | 19.59 | 19.94 | 5,134 | +0.52(+2.67%) |
Mar 15, 2022 | 19.26 | 19.42 | 19.21 | 19.42 | 12,114 | +0.14(+0.75%) |
Mar 14, 2022 | 19.44 | 19.52 | 19.27 | 19.27 | 10,163 | +0.00(+0.00%) |
Mar 11, 2022 | 19.32 | 19.32 | 19.27 | 19.27 | 419 | -0.21(-1.07%) |
Mar 10, 2022 | 19.53 | 19.53 | 19.41 | 19.48 | 1,574 | -0.18(-0.91%) |
Mar 09, 2022 | 19.29 | 19.66 | 19.29 | 19.66 | 1,147 | +0.58(+3.06%) |
Mar 08, 2022 | 19.09 | 19.40 | 19.08 | 19.08 | 157,051 | +0.09(+0.49%) |
Mar 07, 2022 | 19.42 | 19.42 | 18.98 | 18.98 | 4,640 | -0.53(-2.73%) |
Mar 04, 2022 | 19.64 | 19.64 | 19.42 | 19.52 | 26,495 | -0.42(-2.09%) |
Mar 03, 2022 | 20.09 | 20.09 | 19.87 | 19.93 | 11,104 | -0.23(-1.14%) |
Mar 02, 2022 | 20.04 | 20.16 | 20.04 | 20.16 | 8,626 | +0.26(+1.28%) |
Mar 01, 2022 | 20.20 | 20.20 | 19.88 | 19.91 | 2,755 | -0.38(-1.86%) |
Feb 28, 2022 | 20.21 | 20.31 | 20.20 | 20.28 | 6,494 | -0.30(-1.44%) |
Feb 25, 2022 | 20.29 | 20.58 | 20.48 | 20.58 | 2,440 | +0.46(+2.31%) |
Feb 24, 2022 | 19.66 | 20.13 | 19.66 | 20.12 | 18,428 | -0.46(-2.22%) |
Feb 23, 2022 | 20.66 | 20.66 | 20.57 | 20.57 | 522 | -0.22(-1.07%) |
Feb 22, 2022 | 20.88 | 20.88 | 20.80 | 20.80 | 435 | -0.21(-0.98%) |
Feb 18, 2022 | 21.00 | 0 | -0.13(-0.64%) | |||
Feb 17, 2022 | 21.28 | 21.28 | 21.12 | 21.14 | 906 | -0.34(-1.58%) |
Feb 16, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 696 | +0.17(+0.78%) |
Feb 15, 2022 | 21.22 | 21.35 | 21.22 | 21.31 | 2,819 | +0.31(+1.50%) |
Feb 14, 2022 | 21.07 | 21.08 | 20.99 | 21.00 | 1,866 | -0.22(-1.04%) |
Feb 11, 2022 | 21.53 | 21.53 | 21.21 | 21.21 | 370 | -0.24(-1.14%) |
Feb 10, 2022 | 21.52 | 21.73 | 21.45 | 21.46 | 5,657 | -0.16(-0.76%) |
Feb 09, 2022 | 21.52 | 21.62 | 21.52 | 21.62 | 5,637 | +0.30(+1.39%) |
Feb 08, 2022 | 21.21 | 21.33 | 21.21 | 21.33 | 2,596 | +0.15(+0.72%) |
Feb 07, 2022 | 21.15 | 21.20 | 21.12 | 21.18 | 4,064 | +0.11(+0.53%) |
Feb 04, 2022 | 21.10 | 21.14 | 21.06 | 21.06 | 7,691 | -0.00(-0.02%) |
Feb 03, 2022 | 21.18 | 21.06 | 21.07 | 4,986 | -0.26(-1.23%) | |
Feb 02, 2022 | 21.31 | 21.33 | 21.30 | 21.33 | 12,367 | +0.08(+0.35%) |