Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.01 | 18.01 | 17.42 | 17.67 | 160,833 | -0.38(-2.10%) |
Apr 28, 2022 | 17.96 | 18.39 | 17.65 | 18.05 | 135,598 | +0.06(+0.31%) |
Apr 27, 2022 | 18.71 | 18.72 | 17.79 | 18.00 | 148,564 | -0.60(-3.23%) |
Apr 26, 2022 | 18.80 | 19.01 | 18.60 | 18.60 | 63,205 | -0.20(-1.08%) |
Apr 25, 2022 | 18.71 | 18.87 | 18.65 | 18.80 | 59,515 | +0.10(+0.54%) |
Apr 22, 2022 | 19.03 | 19.10 | 18.55 | 18.70 | 283,400 | -0.29(-1.51%) |
Apr 21, 2022 | 19.36 | 19.36 | 18.86 | 18.99 | 123,897 | -0.36(-1.86%) |
Apr 20, 2022 | 19.26 | 19.35 | 19.12 | 19.35 | 101,543 | +0.08(+0.43%) |
Apr 19, 2022 | 19.32 | 19.35 | 19.08 | 19.26 | 160,822 | -0.01(-0.05%) |
Apr 18, 2022 | 19.37 | 19.37 | 19.03 | 19.27 | 124,042 | -0.15(-0.76%) |
Apr 14, 2022 | 19.32 | 19.43 | 18.94 | 19.42 | 1,389,143 | +0.12(+0.62%) |
Apr 13, 2022 | 19.10 | 19.33 | 19.08 | 19.30 | 99,541 | +0.19(+1.02%) |
Apr 12, 2022 | 18.96 | 19.20 | 18.96 | 19.11 | 91,800 | +0.36(+1.92%) |
Apr 11, 2022 | 19.37 | 19.37 | 18.74 | 18.75 | 91,017 | -0.63(-3.24%) |
Apr 08, 2022 | 19.70 | 19.88 | 19.37 | 19.37 | 48,797 | -0.51(-2.56%) |
Apr 07, 2022 | 19.92 | 20.26 | 19.61 | 19.88 | 62,817 | +0.01(+0.05%) |
Apr 06, 2022 | 19.81 | 20.05 | 19.68 | 19.87 | 64,104 | -0.18(-0.88%) |
Apr 05, 2022 | 20.66 | 20.83 | 20.04 | 20.05 | 135,705 | -0.79(-3.77%) |
Apr 04, 2022 | 20.85 | 20.97 | 20.65 | 20.83 | 84,873 | +0.03(+0.13%) |
Apr 01, 2022 | 20.93 | 20.98 | 20.75 | 20.81 | 46,142 | -0.17(-0.79%) |
Mar 31, 2022 | 20.77 | 21.00 | 20.56 | 20.97 | 40,987 | +0.33(+1.61%) |
Mar 30, 2022 | 20.53 | 20.85 | 20.46 | 20.64 | 95,662 | +0.19(+0.95%) |
Mar 29, 2022 | 20.05 | 20.48 | 19.82 | 20.45 | 116,231 | +0.45(+2.26%) |
Mar 28, 2022 | 19.98 | 20.23 | 19.79 | 19.99 | 39,321 | +0.15(+0.74%) |
Mar 25, 2022 | 20.46 | 20.52 | 19.76 | 19.85 | 83,261 | -0.56(-2.76%) |
Mar 24, 2022 | 20.56 | 20.82 | 20.36 | 20.41 | 45,225 | -0.29(-1.38%) |
Mar 23, 2022 | 20.70 | 20.70 | 20.36 | 20.70 | 76,809 | +0.07(+0.36%) |
Mar 22, 2022 | 20.63 | 20.74 | 20.51 | 20.62 | 72,141 | -0.07(-0.36%) |
Mar 21, 2022 | 20.79 | 21.02 | 20.36 | 20.70 | 54,360 | -0.13(-0.62%) |
Mar 18, 2022 | 20.74 | 21.01 | 20.74 | 20.82 | 27,474 | +0.08(+0.40%) |
Mar 17, 2022 | 20.46 | 20.82 | 20.39 | 20.74 | 68,626 | +0.35(+1.73%) |
Mar 16, 2022 | 19.94 | 20.41 | 19.81 | 20.39 | 128,487 | +0.54(+2.71%) |
Mar 15, 2022 | 19.94 | 20.15 | 19.80 | 19.85 | 145,109 | +0.02(+0.11%) |
Mar 14, 2022 | 20.25 | 20.26 | 19.68 | 19.83 | 89,209 | -0.49(-2.43%) |
Mar 11, 2022 | 20.64 | 20.68 | 20.11 | 20.32 | 45,432 | -0.21(-1.02%) |
Mar 10, 2022 | 20.75 | 20.75 | 20.33 | 20.53 | 36,237 | -0.28(-1.36%) |
Mar 09, 2022 | 20.62 | 20.85 | 20.48 | 20.82 | 53,158 | +0.27(+1.33%) |
Mar 08, 2022 | 20.66 | 20.76 | 20.48 | 20.54 | 81,369 | -0.15(-0.70%) |
Mar 07, 2022 | 21.10 | 21.10 | 20.66 | 20.69 | 40,257 | -0.43(-2.03%) |
Mar 04, 2022 | 21.29 | 21.34 | 21.03 | 21.12 | 39,628 | -0.18(-0.86%) |
Mar 03, 2022 | 21.25 | 21.39 | 21.15 | 21.30 | 50,838 | +0.10(+0.47%) |
Mar 02, 2022 | 21.25 | 21.38 | 21.16 | 21.20 | 42,352 | -0.02(-0.09%) |
Mar 01, 2022 | 21.04 | 21.34 | 20.98 | 21.22 | 50,593 | +0.18(+0.87%) |
Feb 28, 2022 | 20.93 | 21.33 | 20.71 | 21.04 | 92,589 | +0.15(+0.70%) |
Feb 25, 2022 | 20.49 | 20.89 | 20.50 | 20.89 | 98,548 | +0.52(+2.55%) |
Feb 24, 2022 | 20.17 | 20.50 | 20.04 | 20.37 | 446,322 | +0.03(+0.13%) |
Feb 23, 2022 | 20.46 | 20.46 | 20.18 | 20.34 | 85,041 | -0.07(-0.36%) |
Feb 22, 2022 | 20.27 | 20.46 | 20.04 | 20.42 | 104,288 | +0.15(+0.72%) |
Feb 18, 2022 | 20.27 | 0 | -0.05(-0.22%) | |||
Feb 17, 2022 | 20.59 | 20.91 | 20.32 | 20.32 | 79,154 | -0.25(-1.20%) |
Feb 16, 2022 | 20.35 | 20.84 | 20.32 | 20.56 | 126,956 | +0.04(+0.18%) |
Feb 15, 2022 | 20.50 | 20.95 | 20.27 | 20.52 | 1,168,630 | -0.03(-0.13%) |
Feb 14, 2022 | 20.73 | 20.91 | 20.09 | 20.55 | 142,459 | -0.33(-1.57%) |
Feb 11, 2022 | 21.60 | 21.60 | 20.87 | 20.88 | 114,491 | -0.40(-1.88%) |
Feb 10, 2022 | 21.75 | 21.80 | 21.14 | 21.28 | 102,407 | -0.52(-2.38%) |
Feb 09, 2022 | 21.87 | 22.15 | 21.78 | 21.80 | 87,036 | -0.05(-0.21%) |
Feb 08, 2022 | 22.02 | 22.13 | 21.65 | 21.85 | 105,151 | -0.21(-0.95%) |
Feb 07, 2022 | 22.12 | 22.26 | 21.96 | 22.06 | 79,731 | +0.05(+0.25%) |
Feb 04, 2022 | 22.32 | 22.50 | 22.00 | 22.00 | 92,047 | -0.53(-2.34%) |
Feb 03, 2022 | 22.54 | 22.53 | 79,025 | -0.05(-0.24%) | ||
Feb 02, 2022 | 22.90 | 22.95 | 22.49 | 22.58 | 115,633 | -0.27(-1.20%) |