Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.67 | 18.71 | 18.58 | 18.60 | 7,237 | +0.04(+0.22%) |
Apr 28, 2022 | 18.61 | 18.70 | 18.56 | 18.56 | 30,685 | -0.12(-0.62%) |
Apr 27, 2022 | 18.65 | 18.76 | 18.58 | 18.67 | 19,202 | -0.09(-0.48%) |
Apr 26, 2022 | 18.88 | 18.88 | 18.75 | 18.76 | 36,736 | -0.15(-0.80%) |
Apr 25, 2022 | 18.93 | 18.99 | 18.84 | 18.92 | 42,881 | -0.09(-0.46%) |
Apr 22, 2022 | 19.08 | 19.11 | 18.96 | 19.00 | 8,022 | -0.14(-0.72%) |
Apr 21, 2022 | 19.19 | 19.23 | 19.03 | 19.14 | 8,845 | -0.02(-0.09%) |
Apr 20, 2022 | 19.16 | 19.20 | 19.15 | 19.16 | 268,684 | +0.04(+0.21%) |
Apr 19, 2022 | 19.11 | 19.15 | 19.07 | 19.12 | 14,339 | -0.04(-0.23%) |
Apr 18, 2022 | 19.21 | 19.22 | 19.11 | 19.16 | 17,875 | -0.05(-0.26%) |
Apr 14, 2022 | 19.22 | 19.26 | 19.21 | 19.21 | 2,077 | -0.03(-0.14%) |
Apr 13, 2022 | 19.18 | 19.31 | 19.18 | 19.24 | 8,355 | +0.03(+0.15%) |
Apr 12, 2022 | 19.31 | 19.31 | 19.21 | 19.21 | 5,162 | -0.05(-0.28%) |
Apr 11, 2022 | 19.30 | 19.34 | 19.25 | 19.26 | 6,313 | -0.10(-0.52%) |
Apr 08, 2022 | 19.39 | 19.43 | 19.33 | 19.36 | 69,372 | -0.09(-0.48%) |
Apr 07, 2022 | 19.52 | 19.54 | 19.38 | 19.46 | 10,486 | -0.05(-0.28%) |
Apr 06, 2022 | 19.48 | 19.57 | 19.44 | 19.51 | 6,959 | -0.04(-0.18%) |
Apr 05, 2022 | 19.67 | 19.71 | 19.54 | 19.55 | 10,740 | -0.11(-0.54%) |
Apr 04, 2022 | 19.71 | 19.71 | 19.60 | 19.65 | 23,598 | +0.03(+0.16%) |
Apr 01, 2022 | 19.57 | 19.66 | 19.57 | 19.62 | 78,721 | -0.05(-0.25%) |
Mar 31, 2022 | 19.65 | 19.70 | 19.65 | 19.67 | 11,428 | +0.00(+0.00%) |
Mar 30, 2022 | 19.65 | 19.72 | 19.62 | 19.67 | 17,469 | +0.07(+0.38%) |
Mar 29, 2022 | 19.58 | 19.68 | 19.57 | 19.60 | 13,932 | +0.25(+1.27%) |
Mar 28, 2022 | 19.29 | 19.39 | 19.29 | 19.35 | 15,065 | +0.02(+0.09%) |
Mar 25, 2022 | 19.40 | 19.41 | 19.29 | 19.33 | 18,140 | -0.04(-0.23%) |
Mar 24, 2022 | 19.37 | 19.42 | 19.30 | 19.38 | 34,445 | +0.05(+0.25%) |
Mar 23, 2022 | 19.33 | 19.41 | 19.30 | 19.33 | 11,048 | -0.03(-0.18%) |
Mar 22, 2022 | 19.33 | 19.39 | 19.32 | 19.37 | 16,847 | +0.03(+0.16%) |
Mar 21, 2022 | 19.42 | 19.42 | 19.33 | 19.33 | 21,119 | -0.06(-0.32%) |
Mar 18, 2022 | 19.34 | 19.44 | 19.33 | 19.40 | 15,546 | -0.05(-0.27%) |
Mar 17, 2022 | 19.30 | 19.45 | 19.30 | 19.45 | 12,110 | +0.18(+0.91%) |
Mar 16, 2022 | 19.03 | 19.28 | 19.03 | 19.27 | 17,102 | +0.31(+1.62%) |
Mar 15, 2022 | 18.98 | 19.03 | 18.94 | 18.97 | 12,819 | -0.05(-0.28%) |
Mar 14, 2022 | 19.03 | 19.08 | 18.99 | 19.02 | 5,478 | -0.02(-0.10%) |
Mar 11, 2022 | 19.20 | 19.20 | 19.01 | 19.04 | 7,371 | -0.17(-0.88%) |
Mar 10, 2022 | 19.18 | 19.25 | 19.17 | 19.21 | 2,789 | -0.17(-0.87%) |
Mar 09, 2022 | 19.29 | 19.40 | 19.25 | 19.37 | 12,676 | +0.26(+1.34%) |
Mar 08, 2022 | 19.09 | 19.19 | 18.99 | 19.12 | 321,468 | +0.10(+0.53%) |
Mar 07, 2022 | 19.22 | 19.25 | 18.95 | 19.02 | 6,400 | -0.20(-1.04%) |
Mar 04, 2022 | 19.37 | 19.37 | 19.18 | 19.22 | 12,458 | -0.35(-1.80%) |
Mar 03, 2022 | 19.65 | 19.65 | 19.53 | 19.57 | 3,532 | -0.14(-0.72%) |
Mar 02, 2022 | 19.71 | 19.80 | 19.59 | 19.71 | 11,244 | +0.01(+0.05%) |
Mar 01, 2022 | 19.73 | 19.80 | 19.62 | 19.70 | 14,808 | -0.14(-0.72%) |
Feb 28, 2022 | 19.76 | 19.98 | 19.76 | 19.84 | 8,211 | -0.22(-1.08%) |
Feb 25, 2022 | 20.04 | 20.14 | 19.99 | 20.06 | 17,419 | +0.08(+0.38%) |
Feb 24, 2022 | 19.80 | 19.99 | 19.68 | 19.99 | 9,837 | -0.08(-0.40%) |
Feb 23, 2022 | 20.27 | 20.27 | 20.07 | 20.07 | 12,974 | -0.08(-0.38%) |
Feb 22, 2022 | 20.27 | 20.27 | 20.13 | 20.14 | 64,471 | -0.19(-0.93%) |
Feb 18, 2022 | 20.33 | 0 | -0.05(-0.26%) | |||
Feb 17, 2022 | 20.36 | 20.39 | 20.31 | 20.38 | 16,323 | +0.03(+0.13%) |
Feb 16, 2022 | 20.37 | 20.37 | 20.34 | 20.36 | 23,816 | -0.01(-0.02%) |
Feb 15, 2022 | 20.40 | 20.40 | 20.30 | 20.36 | 3,966 | +0.16(+0.81%) |
Feb 14, 2022 | 20.33 | 20.33 | 20.20 | 20.20 | 6,966 | -0.06(-0.29%) |
Feb 11, 2022 | 20.50 | 20.50 | 20.26 | 20.26 | 5,914 | -0.25(-1.22%) |
Feb 10, 2022 | 20.51 | 20.62 | 20.48 | 20.51 | 9,996 | -0.09(-0.46%) |
Feb 09, 2022 | 20.58 | 20.65 | 20.56 | 20.60 | 89,446 | +0.08(+0.41%) |
Feb 08, 2022 | 20.56 | 20.56 | 20.43 | 20.52 | 97,170 | +0.04(+0.17%) |
Feb 07, 2022 | 20.57 | 20.57 | 20.42 | 20.48 | 105,462 | -0.12(-0.60%) |
Feb 04, 2022 | 20.60 | 20.64 | 20.55 | 20.61 | 14,745 | -0.12(-0.56%) |
Feb 03, 2022 | 20.68 | 20.76 | 20.72 | 11,497 | -0.07(-0.34%) | |
Feb 02, 2022 | 20.81 | 20.81 | 20.73 | 20.79 | 8,149 | +0.11(+0.51%) |