Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.02 | 19.07 | 18.84 | 18.95 | 905,668 | -0.18(-0.96%) |
Apr 28, 2022 | 18.86 | 19.14 | 18.76 | 19.13 | 2,097,842 | +0.30(+1.57%) |
Apr 27, 2022 | 19.15 | 19.15 | 18.78 | 18.84 | 3,485,522 | -0.24(-1.28%) |
Apr 26, 2022 | 19.21 | 19.21 | 19.06 | 19.08 | 912,550 | -0.08(-0.41%) |
Apr 25, 2022 | 19.07 | 19.19 | 19.04 | 19.16 | 952,585 | +0.09(+0.46%) |
Apr 22, 2022 | 19.25 | 19.25 | 19.06 | 19.07 | 809,305 | -0.20(-1.04%) |
Apr 21, 2022 | 19.60 | 19.60 | 19.24 | 19.27 | 1,065,351 | -0.23(-1.16%) |
Apr 20, 2022 | 19.41 | 19.50 | 19.34 | 19.50 | 1,176,970 | +0.17(+0.90%) |
Apr 19, 2022 | 19.40 | 19.42 | 19.30 | 19.33 | 905,467 | -0.07(-0.36%) |
Apr 18, 2022 | 19.45 | 19.55 | 19.40 | 19.40 | 709,932 | -0.05(-0.27%) |
Apr 14, 2022 | 19.54 | 19.56 | 19.43 | 19.45 | 747,244 | -0.10(-0.53%) |
Apr 13, 2022 | 19.59 | 19.63 | 19.54 | 19.55 | 873,451 | -0.02(-0.09%) |
Apr 12, 2022 | 19.62 | 19.69 | 19.49 | 19.57 | 715,110 | +0.04(+0.22%) |
Apr 11, 2022 | 19.73 | 19.75 | 19.53 | 19.53 | 791,058 | -0.25(-1.28%) |
Apr 08, 2022 | 19.81 | 19.94 | 19.78 | 19.78 | 631,170 | -0.17(-0.87%) |
Apr 07, 2022 | 19.88 | 20.01 | 19.82 | 19.95 | 754,792 | +0.11(+0.57%) |
Apr 06, 2022 | 19.89 | 19.93 | 19.78 | 19.84 | 882,231 | -0.12(-0.61%) |
Apr 05, 2022 | 20.27 | 20.35 | 19.96 | 19.96 | 1,312,368 | -0.31(-1.55%) |
Apr 04, 2022 | 20.31 | 20.33 | 20.25 | 20.28 | 556,482 | +0.02(+0.09%) |
Apr 01, 2022 | 20.41 | 20.47 | 20.24 | 20.26 | 1,209,342 | -0.14(-0.68%) |
Mar 31, 2022 | 20.41 | 20.48 | 20.34 | 20.40 | 1,457,576 | +0.09(+0.43%) |
Mar 30, 2022 | 20.23 | 20.38 | 20.23 | 20.31 | 740,191 | +0.02(+0.09%) |
Mar 29, 2022 | 19.97 | 20.30 | 19.97 | 20.30 | 3,398,042 | +0.29(+1.43%) |
Mar 28, 2022 | 19.94 | 20.01 | 19.86 | 20.01 | 651,603 | +0.10(+0.52%) |
Mar 25, 2022 | 20.08 | 20.08 | 19.87 | 19.90 | 609,691 | -0.14(-0.69%) |
Mar 24, 2022 | 19.98 | 20.09 | 19.97 | 20.04 | 552,423 | +0.07(+0.35%) |
Mar 23, 2022 | 20.01 | 20.14 | 19.95 | 19.97 | 857,262 | -0.06(-0.30%) |
Mar 22, 2022 | 20.04 | 20.08 | 19.97 | 20.04 | 639,753 | +0.00(+0.00%) |
Mar 21, 2022 | 20.24 | 20.28 | 20.03 | 20.04 | 698,819 | -0.24(-1.20%) |
Mar 18, 2022 | 20.08 | 20.28 | 20.08 | 20.28 | 965,426 | +0.13(+0.65%) |
Mar 17, 2022 | 19.94 | 20.16 | 19.84 | 20.15 | 627,974 | +0.20(+1.00%) |
Mar 16, 2022 | 19.85 | 19.97 | 19.74 | 19.95 | 1,172,669 | +0.23(+1.14%) |
Mar 15, 2022 | 19.67 | 19.72 | 19.58 | 19.72 | 1,039,175 | +0.14(+0.71%) |
Mar 14, 2022 | 19.88 | 19.88 | 19.53 | 19.58 | 873,001 | -0.31(-1.57%) |
Mar 11, 2022 | 20.07 | 20.09 | 19.89 | 19.90 | 1,797,404 | -0.12(-0.61%) |
Mar 10, 2022 | 20.04 | 20.04 | 19.91 | 20.02 | 1,614,481 | -0.04(-0.22%) |
Mar 09, 2022 | 20.04 | 20.14 | 19.99 | 20.06 | 562,447 | +0.07(+0.35%) |
Mar 08, 2022 | 20.00 | 20.05 | 19.89 | 19.99 | 1,360,069 | -0.01(-0.04%) |
Mar 07, 2022 | 20.18 | 20.19 | 19.97 | 20.00 | 710,195 | -0.23(-1.16%) |
Mar 04, 2022 | 20.41 | 20.41 | 20.19 | 20.23 | 871,188 | -0.16(-0.77%) |
Mar 03, 2022 | 20.50 | 20.50 | 20.36 | 20.39 | 566,007 | -0.04(-0.17%) |
Mar 02, 2022 | 20.43 | 20.52 | 20.34 | 20.43 | 727,833 | +0.07(+0.34%) |
Mar 01, 2022 | 20.45 | 20.53 | 20.32 | 20.36 | 3,519,105 | -0.10(-0.51%) |
Feb 28, 2022 | 20.35 | 20.50 | 20.31 | 20.46 | 907,908 | +0.08(+0.38%) |
Feb 25, 2022 | 20.19 | 20.41 | 20.27 | 20.38 | 911,775 | +0.19(+0.94%) |
Feb 24, 2022 | 19.92 | 20.19 | 19.84 | 20.19 | 2,655,621 | +0.12(+0.60%) |
Feb 23, 2022 | 20.21 | 20.23 | 20.07 | 20.07 | 1,068,011 | -0.10(-0.47%) |
Feb 22, 2022 | 20.18 | 20.24 | 20.07 | 20.17 | 1,632,940 | -0.09(-0.47%) |
Feb 18, 2022 | 20.26 | 0 | +0.07(+0.34%) | |||
Feb 17, 2022 | 20.26 | 20.39 | 20.17 | 20.19 | 1,290,320 | -0.09(-0.43%) |
Feb 16, 2022 | 20.14 | 20.31 | 20.06 | 20.28 | 1,168,253 | +0.17(+0.86%) |
Feb 15, 2022 | 20.05 | 20.18 | 20.04 | 20.11 | 924,931 | +0.14(+0.69%) |
Feb 14, 2022 | 20.07 | 20.16 | 19.91 | 19.97 | 1,261,523 | -0.12(-0.60%) |
Feb 11, 2022 | 20.42 | 20.44 | 20.09 | 20.09 | 2,170,466 | -0.29(-1.40%) |
Feb 10, 2022 | 20.59 | 20.59 | 20.31 | 20.37 | 1,149,332 | -0.32(-1.54%) |
Feb 09, 2022 | 20.63 | 20.69 | 20.58 | 20.69 | 1,276,719 | +0.16(+0.76%) |
Feb 08, 2022 | 20.69 | 20.69 | 20.51 | 20.54 | 1,357,538 | -0.14(-0.67%) |
Feb 07, 2022 | 20.76 | 20.77 | 20.67 | 20.68 | 1,075,514 | -0.03(-0.17%) |
Feb 04, 2022 | 20.92 | 20.92 | 20.70 | 20.71 | 1,697,861 | -0.20(-0.95%) |
Feb 03, 2022 | 21.07 | 20.91 | 1,015,089 | -0.17(-0.82%) | ||
Feb 02, 2022 | 21.26 | 21.27 | 21.06 | 21.08 | 743,446 | -0.12(-0.57%) |