Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.62 | 19.32 | 18.62 | 18.77 | 279,407 | -0.12(-0.63%) |
Apr 28, 2022 | 17.89 | 19.05 | 17.64 | 18.88 | 316,580 | +1.05(+5.89%) |
Apr 27, 2022 | 18.25 | 18.69 | 17.64 | 17.83 | 402,101 | -0.20(-1.12%) |
Apr 26, 2022 | 18.87 | 19.77 | 17.47 | 18.03 | 353,013 | -0.73(-3.90%) |
Apr 25, 2022 | 18.52 | 18.78 | 18.01 | 18.77 | 224,813 | +0.05(+0.24%) |
Apr 22, 2022 | 19.07 | 19.19 | 18.67 | 18.72 | 225,345 | -0.52(-2.71%) |
Apr 21, 2022 | 19.88 | 19.88 | 19.15 | 19.24 | 239,731 | -0.48(-2.41%) |
Apr 20, 2022 | 20.25 | 20.50 | 19.65 | 19.72 | 182,150 | -0.43(-2.13%) |
Apr 19, 2022 | 19.47 | 20.27 | 19.13 | 20.15 | 152,799 | +0.77(+3.96%) |
Apr 18, 2022 | 19.43 | 19.73 | 19.26 | 19.38 | 153,766 | -0.16(-0.84%) |
Apr 14, 2022 | 19.71 | 19.95 | 19.49 | 19.54 | 162,053 | -0.14(-0.70%) |
Apr 13, 2022 | 19.29 | 19.85 | 19.12 | 19.68 | 193,975 | +0.28(+1.46%) |
Apr 12, 2022 | 19.76 | 20.32 | 19.33 | 19.40 | 235,235 | -0.04(-0.19%) |
Apr 11, 2022 | 19.22 | 20.02 | 19.22 | 19.43 | 324,906 | +0.20(+1.05%) |
Apr 08, 2022 | 18.89 | 19.66 | 18.69 | 19.23 | 318,958 | +0.19(+1.01%) |
Apr 07, 2022 | 18.54 | 19.27 | 18.37 | 19.04 | 349,669 | +0.62(+3.37%) |
Apr 06, 2022 | 18.85 | 18.96 | 17.93 | 18.42 | 303,088 | -0.65(-3.40%) |
Apr 05, 2022 | 19.13 | 19.63 | 19.02 | 19.07 | 381,493 | -0.08(-0.43%) |
Apr 04, 2022 | 18.42 | 19.23 | 18.25 | 19.15 | 271,676 | +0.73(+3.97%) |
Apr 01, 2022 | 18.75 | 18.79 | 18.26 | 18.42 | 363,170 | +0.06(+0.35%) |
Mar 31, 2022 | 19.04 | 19.15 | 18.14 | 18.35 | 378,238 | -0.61(-3.23%) |
Mar 30, 2022 | 20.04 | 20.21 | 18.96 | 18.97 | 350,087 | -1.19(-5.90%) |
Mar 29, 2022 | 20.20 | 20.56 | 19.81 | 20.16 | 249,754 | +0.12(+0.59%) |
Mar 28, 2022 | 19.92 | 20.12 | 19.62 | 20.04 | 223,356 | +0.03(+0.14%) |
Mar 25, 2022 | 19.68 | 20.25 | 19.50 | 20.01 | 260,811 | +0.45(+2.29%) |
Mar 24, 2022 | 19.42 | 19.64 | 19.22 | 19.56 | 348,233 | +0.22(+1.13%) |
Mar 23, 2022 | 20.29 | 20.35 | 19.26 | 19.34 | 253,845 | -1.30(-6.29%) |
Mar 22, 2022 | 20.58 | 21.04 | 20.38 | 20.64 | 375,235 | +0.51(+2.54%) |
Mar 21, 2022 | 21.16 | 21.22 | 20.02 | 20.13 | 266,199 | -1.06(-5.00%) |
Mar 18, 2022 | 20.96 | 21.60 | 20.51 | 21.19 | 1,882,939 | +0.05(+0.22%) |
Mar 17, 2022 | 20.28 | 21.21 | 20.28 | 21.14 | 230,957 | +0.60(+2.94%) |
Mar 16, 2022 | 20.10 | 20.89 | 20.03 | 20.54 | 242,196 | +0.53(+2.66%) |
Mar 15, 2022 | 19.89 | 20.48 | 19.52 | 20.01 | 259,380 | +0.20(+1.01%) |
Mar 14, 2022 | 19.78 | 20.65 | 19.62 | 19.81 | 266,506 | -0.05(-0.27%) |
Mar 11, 2022 | 19.84 | 20.28 | 19.17 | 19.86 | 349,939 | +0.17(+0.88%) |
Mar 10, 2022 | 19.72 | 20.08 | 18.84 | 19.69 | 396,562 | -0.59(-2.91%) |
Mar 09, 2022 | 20.45 | 20.60 | 20.04 | 20.28 | 222,637 | +0.42(+2.11%) |
Mar 08, 2022 | 19.57 | 20.72 | 19.52 | 19.86 | 227,295 | +0.16(+0.83%) |
Mar 07, 2022 | 20.50 | 20.53 | 19.56 | 19.70 | 345,360 | -0.65(-3.17%) |
Mar 04, 2022 | 20.36 | 20.46 | 19.60 | 20.34 | 261,695 | -0.15(-0.75%) |
Mar 03, 2022 | 20.01 | 20.60 | 19.61 | 20.50 | 280,003 | +1.36(+7.08%) |
Mar 02, 2022 | 18.93 | 19.44 | 18.86 | 19.14 | 186,330 | +0.30(+1.59%) |
Mar 01, 2022 | 19.05 | 19.17 | 18.47 | 18.84 | 293,940 | -0.25(-1.29%) |
Feb 28, 2022 | 19.25 | 19.58 | 18.80 | 19.09 | 351,613 | -0.42(-2.14%) |
Feb 25, 2022 | 18.40 | 19.63 | 18.42 | 19.51 | 315,337 | +1.11(+6.03%) |
Feb 24, 2022 | 17.66 | 18.75 | 16.60 | 18.40 | 862,446 | +0.18(+1.00%) |
Feb 23, 2022 | 18.68 | 18.68 | 17.81 | 18.22 | 472,513 | -0.54(-2.86%) |
Feb 22, 2022 | 19.04 | 19.73 | 18.72 | 18.75 | 238,904 | -0.36(-1.90%) |
Feb 18, 2022 | 19.12 | 0 | -0.13(-0.66%) | |||
Feb 17, 2022 | 19.20 | 19.50 | 19.07 | 19.24 | 285,951 | -0.25(-1.31%) |
Feb 16, 2022 | 19.62 | 19.86 | 19.28 | 19.50 | 186,495 | -0.16(-0.83%) |
Feb 15, 2022 | 19.20 | 19.74 | 19.08 | 19.66 | 190,392 | +0.60(+3.15%) |
Feb 14, 2022 | 18.82 | 19.42 | 18.55 | 19.06 | 356,943 | +0.10(+0.53%) |
Feb 11, 2022 | 19.21 | 19.32 | 18.70 | 18.96 | 221,895 | -0.11(-0.57%) |
Feb 10, 2022 | 19.63 | 20.03 | 18.94 | 19.07 | 192,736 | -0.99(-4.94%) |
Feb 09, 2022 | 19.89 | 20.13 | 19.22 | 20.06 | 393,521 | +0.17(+0.87%) |
Feb 08, 2022 | 19.28 | 19.93 | 19.17 | 19.89 | 195,216 | +0.63(+3.26%) |
Feb 07, 2022 | 18.78 | 19.61 | 18.78 | 19.26 | 231,861 | +0.37(+1.97%) |
Feb 04, 2022 | 19.25 | 19.36 | 18.42 | 18.89 | 392,262 | -0.49(-2.53%) |
Feb 03, 2022 | 19.02 | 19.38 | 385,383 | +0.35(+1.86%) | ||
Feb 02, 2022 | 20.18 | 20.32 | 18.69 | 19.02 | 670,972 | -1.15(-5.72%) |