Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.81 | 21.33 | 20.57 | 20.82 | 254,442 | -0.07(-0.34%) |
Apr 28, 2022 | 20.68 | 21.55 | 20.66 | 20.89 | 281,778 | +0.24(+1.15%) |
Apr 27, 2022 | 20.48 | 21.21 | 20.46 | 20.65 | 183,199 | +0.15(+0.73%) |
Apr 26, 2022 | 20.34 | 20.77 | 20.32 | 20.50 | 87,318 | -0.11(-0.51%) |
Apr 25, 2022 | 20.28 | 20.64 | 19.89 | 20.61 | 84,054 | +0.09(+0.43%) |
Apr 22, 2022 | 20.81 | 21.18 | 20.35 | 20.52 | 85,277 | -0.41(-1.94%) |
Apr 21, 2022 | 21.89 | 22.16 | 20.83 | 20.92 | 170,557 | -0.88(-4.05%) |
Apr 20, 2022 | 21.02 | 21.89 | 21.02 | 21.81 | 250,133 | +0.79(+3.78%) |
Apr 19, 2022 | 20.52 | 21.04 | 20.52 | 21.01 | 146,443 | +0.54(+2.63%) |
Apr 18, 2022 | 19.38 | 20.47 | 18.56 | 20.47 | 104,412 | +0.96(+4.93%) |
Apr 14, 2022 | 19.10 | 19.58 | 19.10 | 19.51 | 78,939 | +0.32(+1.66%) |
Apr 13, 2022 | 18.81 | 19.35 | 18.81 | 19.19 | 83,126 | +0.33(+1.73%) |
Apr 12, 2022 | 18.83 | 19.51 | 18.63 | 18.87 | 101,048 | +0.14(+0.75%) |
Apr 11, 2022 | 18.58 | 19.12 | 18.34 | 18.73 | 83,223 | +0.06(+0.33%) |
Apr 08, 2022 | 18.69 | 19.15 | 18.23 | 18.66 | 98,858 | +0.10(+0.52%) |
Apr 07, 2022 | 18.76 | 19.41 | 18.33 | 18.57 | 105,382 | -0.25(-1.31%) |
Apr 06, 2022 | 19.26 | 19.61 | 18.76 | 18.81 | 126,826 | -0.48(-2.47%) |
Apr 05, 2022 | 19.41 | 19.52 | 19.11 | 19.29 | 82,433 | -0.11(-0.55%) |
Apr 04, 2022 | 19.72 | 20.33 | 19.27 | 19.40 | 56,551 | -0.28(-1.44%) |
Apr 01, 2022 | 19.79 | 20.02 | 19.47 | 19.68 | 67,965 | +0.04(+0.18%) |
Mar 31, 2022 | 19.69 | 20.43 | 19.56 | 19.64 | 120,212 | -0.20(-1.02%) |
Mar 30, 2022 | 20.35 | 20.47 | 19.58 | 19.85 | 70,935 | -0.56(-2.73%) |
Mar 29, 2022 | 20.12 | 20.51 | 19.95 | 20.40 | 108,648 | +0.46(+2.30%) |
Mar 28, 2022 | 20.24 | 20.30 | 19.64 | 19.94 | 84,182 | -0.25(-1.22%) |
Mar 25, 2022 | 19.93 | 20.26 | 19.66 | 20.19 | 81,102 | +0.37(+1.87%) |
Mar 24, 2022 | 19.47 | 19.87 | 19.46 | 19.82 | 36,185 | +0.28(+1.45%) |
Mar 23, 2022 | 19.78 | 19.98 | 19.47 | 19.54 | 85,026 | -0.33(-1.64%) |
Mar 22, 2022 | 19.84 | 20.41 | 19.71 | 19.86 | 120,631 | +0.12(+0.63%) |
Mar 21, 2022 | 19.58 | 19.98 | 19.05 | 19.74 | 117,174 | +0.36(+1.87%) |
Mar 18, 2022 | 19.31 | 19.55 | 18.97 | 19.38 | 137,730 | +0.06(+0.32%) |
Mar 17, 2022 | 19.49 | 19.77 | 19.20 | 19.32 | 108,611 | -0.14(-0.73%) |
Mar 16, 2022 | 19.03 | 19.53 | 18.85 | 19.46 | 158,411 | +0.70(+3.72%) |
Mar 15, 2022 | 18.79 | 19.03 | 18.52 | 18.76 | 102,718 | +0.01(+0.05%) |
Mar 14, 2022 | 18.64 | 19.22 | 18.51 | 18.75 | 228,765 | +0.31(+1.68%) |
Mar 11, 2022 | 18.15 | 18.52 | 18.01 | 18.44 | 121,831 | +0.50(+2.81%) |
Mar 10, 2022 | 17.67 | 18.02 | 17.66 | 17.94 | 146,662 | -0.04(-0.20%) |
Mar 09, 2022 | 17.80 | 18.12 | 17.74 | 17.98 | 92,922 | +0.52(+2.98%) |
Mar 08, 2022 | 17.27 | 17.75 | 16.96 | 17.45 | 92,054 | +0.24(+1.38%) |
Mar 07, 2022 | 17.82 | 17.82 | 17.18 | 17.22 | 112,897 | -0.61(-3.42%) |
Mar 04, 2022 | 17.90 | 18.34 | 17.45 | 17.82 | 116,988 | -0.41(-2.23%) |
Mar 03, 2022 | 18.32 | 18.79 | 17.74 | 18.23 | 162,026 | -0.09(-0.48%) |
Mar 02, 2022 | 17.69 | 18.44 | 17.69 | 18.32 | 142,324 | +0.58(+3.29%) |
Mar 01, 2022 | 18.18 | 18.35 | 17.63 | 17.74 | 110,043 | -0.63(-3.41%) |
Feb 28, 2022 | 18.39 | 18.62 | 18.18 | 18.36 | 145,145 | -0.34(-1.79%) |
Feb 25, 2022 | 18.33 | 18.76 | 18.47 | 18.70 | 94,425 | +0.42(+2.32%) |
Feb 24, 2022 | 18.05 | 18.42 | 17.79 | 18.28 | 143,750 | -0.18(-0.96%) |
Feb 23, 2022 | 18.74 | 18.88 | 18.33 | 18.45 | 169,828 | -0.18(-0.95%) |
Feb 22, 2022 | 18.96 | 19.08 | 18.43 | 18.63 | 136,762 | -0.42(-2.22%) |
Feb 18, 2022 | 19.05 | 0 | -0.47(-2.40%) | |||
Feb 17, 2022 | 19.87 | 19.99 | 19.34 | 19.52 | 95,837 | -0.46(-2.30%) |
Feb 16, 2022 | 19.56 | 20.39 | 19.51 | 19.98 | 159,191 | +0.28(+1.43%) |
Feb 15, 2022 | 19.78 | 20.28 | 19.52 | 19.70 | 115,857 | +0.14(+0.72%) |
Feb 14, 2022 | 19.62 | 20.04 | 19.33 | 19.56 | 141,127 | +0.00(+0.00%) |
Feb 11, 2022 | 20.15 | 20.22 | 19.41 | 19.56 | 219,911 | -0.45(-2.25%) |
Feb 10, 2022 | 19.47 | 20.39 | 19.47 | 20.01 | 391,422 | +0.29(+1.48%) |
Feb 09, 2022 | 19.88 | 20.04 | 19.60 | 19.71 | 184,361 | +0.41(+2.10%) |
Feb 08, 2022 | 19.03 | 19.47 | 18.98 | 19.31 | 145,643 | +0.41(+2.15%) |
Feb 07, 2022 | 18.55 | 18.95 | 18.48 | 18.90 | 154,371 | +0.33(+1.76%) |
Feb 04, 2022 | 18.76 | 18.88 | 18.42 | 18.58 | 110,363 | -0.19(-0.99%) |
Feb 03, 2022 | 19.16 | 18.71 | 18.76 | 196,971 | -0.34(-1.80%) | |
Feb 02, 2022 | 19.01 | 19.52 | 18.89 | 19.11 | 227,502 | -0.44(-2.26%) |