Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.65 | 19.35 | 18.65 | 18.79 | 279,025 | -0.12(-0.63%) |
Apr 28, 2022 | 17.91 | 19.08 | 17.67 | 18.91 | 316,147 | +1.05(+5.89%) |
Apr 27, 2022 | 18.27 | 18.72 | 17.67 | 17.86 | 401,551 | -0.20(-1.12%) |
Apr 26, 2022 | 18.89 | 19.80 | 17.49 | 18.06 | 352,530 | -0.73(-3.90%) |
Apr 25, 2022 | 18.54 | 18.81 | 18.03 | 18.79 | 224,506 | +0.05(+0.24%) |
Apr 22, 2022 | 19.09 | 19.21 | 18.69 | 18.75 | 225,037 | -0.52(-2.71%) |
Apr 21, 2022 | 19.91 | 19.91 | 19.18 | 19.27 | 239,403 | -0.48(-2.41%) |
Apr 20, 2022 | 20.27 | 20.53 | 19.68 | 19.74 | 181,901 | -0.43(-2.13%) |
Apr 19, 2022 | 19.50 | 20.30 | 19.16 | 20.17 | 152,590 | +0.77(+3.96%) |
Apr 18, 2022 | 19.46 | 19.76 | 19.29 | 19.41 | 153,556 | -0.16(-0.84%) |
Apr 14, 2022 | 19.73 | 19.98 | 19.51 | 19.57 | 161,831 | -0.14(-0.70%) |
Apr 13, 2022 | 19.31 | 19.88 | 19.15 | 19.71 | 193,709 | +0.28(+1.46%) |
Apr 12, 2022 | 19.79 | 20.35 | 19.36 | 19.42 | 234,913 | -0.04(-0.19%) |
Apr 11, 2022 | 19.25 | 20.05 | 19.25 | 19.46 | 324,462 | +0.20(+1.05%) |
Apr 08, 2022 | 18.92 | 19.68 | 18.72 | 19.26 | 318,522 | +0.19(+1.01%) |
Apr 07, 2022 | 18.56 | 19.30 | 18.40 | 19.07 | 349,191 | +0.62(+3.37%) |
Apr 06, 2022 | 18.87 | 18.98 | 17.96 | 18.44 | 302,673 | -0.65(-3.40%) |
Apr 05, 2022 | 19.16 | 19.66 | 19.05 | 19.09 | 380,971 | -0.08(-0.43%) |
Apr 04, 2022 | 18.44 | 19.26 | 18.28 | 19.18 | 271,304 | +0.73(+3.97%) |
Apr 01, 2022 | 18.77 | 18.82 | 18.29 | 18.44 | 362,673 | +0.06(+0.35%) |
Mar 31, 2022 | 19.07 | 19.18 | 18.16 | 18.38 | 377,721 | -0.61(-3.23%) |
Mar 30, 2022 | 20.06 | 20.24 | 18.98 | 18.99 | 349,608 | -1.19(-5.90%) |
Mar 29, 2022 | 20.23 | 20.59 | 19.83 | 20.18 | 249,413 | +0.12(+0.59%) |
Mar 28, 2022 | 19.95 | 20.15 | 19.64 | 20.06 | 223,051 | +0.03(+0.14%) |
Mar 25, 2022 | 19.71 | 20.27 | 19.52 | 20.04 | 260,454 | +0.45(+2.29%) |
Mar 24, 2022 | 19.44 | 19.67 | 19.25 | 19.59 | 347,757 | +0.22(+1.13%) |
Mar 23, 2022 | 20.32 | 20.38 | 19.29 | 19.37 | 253,497 | -1.30(-6.29%) |
Mar 22, 2022 | 20.60 | 21.07 | 20.41 | 20.67 | 374,722 | +0.51(+2.54%) |
Mar 21, 2022 | 21.19 | 21.24 | 20.05 | 20.16 | 265,835 | -1.06(-5.00%) |
Mar 18, 2022 | 20.99 | 21.63 | 20.54 | 21.22 | 1,880,364 | +0.05(+0.22%) |
Mar 17, 2022 | 20.31 | 21.24 | 20.31 | 21.17 | 230,641 | +0.60(+2.94%) |
Mar 16, 2022 | 20.13 | 20.92 | 20.05 | 20.57 | 241,865 | +0.53(+2.66%) |
Mar 15, 2022 | 19.92 | 20.51 | 19.55 | 20.03 | 259,025 | +0.20(+1.01%) |
Mar 14, 2022 | 19.81 | 20.68 | 19.64 | 19.83 | 266,142 | -0.05(-0.27%) |
Mar 11, 2022 | 19.87 | 20.31 | 19.20 | 19.89 | 349,460 | +0.17(+0.88%) |
Mar 10, 2022 | 19.74 | 20.11 | 18.87 | 19.72 | 396,020 | -0.59(-2.91%) |
Mar 09, 2022 | 20.48 | 20.63 | 20.07 | 20.31 | 222,332 | +0.42(+2.11%) |
Mar 08, 2022 | 19.60 | 20.74 | 19.54 | 19.89 | 226,984 | +0.16(+0.83%) |
Mar 07, 2022 | 20.53 | 20.55 | 19.59 | 19.72 | 344,887 | -0.65(-3.17%) |
Mar 04, 2022 | 20.39 | 20.49 | 19.63 | 20.37 | 261,337 | -0.15(-0.75%) |
Mar 03, 2022 | 20.03 | 20.63 | 19.63 | 20.53 | 279,620 | +1.36(+7.08%) |
Mar 02, 2022 | 18.96 | 19.47 | 18.89 | 19.17 | 186,075 | +0.30(+1.59%) |
Mar 01, 2022 | 19.08 | 19.20 | 18.50 | 18.87 | 293,537 | -0.25(-1.29%) |
Feb 28, 2022 | 19.28 | 19.60 | 18.82 | 19.11 | 351,132 | -0.42(-2.14%) |
Feb 25, 2022 | 18.42 | 19.66 | 18.45 | 19.53 | 314,906 | +1.11(+6.03%) |
Feb 24, 2022 | 17.68 | 18.78 | 16.63 | 18.42 | 861,267 | +0.18(+1.00%) |
Feb 23, 2022 | 18.70 | 18.70 | 17.83 | 18.24 | 471,867 | -0.54(-2.86%) |
Feb 22, 2022 | 19.07 | 19.75 | 18.74 | 18.78 | 238,577 | -0.36(-1.90%) |
Feb 18, 2022 | 19.14 | 0 | -0.13(-0.66%) | |||
Feb 17, 2022 | 19.22 | 19.52 | 19.10 | 19.27 | 285,560 | -0.25(-1.31%) |
Feb 16, 2022 | 19.65 | 19.89 | 19.31 | 19.52 | 186,240 | -0.16(-0.83%) |
Feb 15, 2022 | 19.22 | 19.77 | 19.11 | 19.69 | 190,131 | +0.60(+3.15%) |
Feb 14, 2022 | 18.85 | 19.44 | 18.58 | 19.09 | 356,455 | +0.10(+0.53%) |
Feb 11, 2022 | 19.23 | 19.35 | 18.73 | 18.99 | 221,591 | -0.11(-0.57%) |
Feb 10, 2022 | 19.66 | 20.05 | 18.97 | 19.10 | 192,473 | -0.99(-4.94%) |
Feb 09, 2022 | 19.92 | 20.15 | 19.25 | 20.09 | 392,983 | +0.17(+0.87%) |
Feb 08, 2022 | 19.31 | 19.96 | 19.20 | 19.92 | 194,949 | +0.63(+3.26%) |
Feb 07, 2022 | 18.80 | 19.63 | 18.80 | 19.29 | 231,543 | +0.37(+1.97%) |
Feb 04, 2022 | 19.28 | 19.39 | 18.44 | 18.91 | 391,725 | -0.49(-2.53%) |
Feb 03, 2022 | 19.04 | 19.41 | 384,856 | +0.36(+1.86%) | ||
Feb 02, 2022 | 20.21 | 20.34 | 18.71 | 19.05 | 670,054 | -1.16(-5.72%) |