Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.44 | 19.56 | 19.33 | 19.33 | 8,477 | -0.22(-1.13%) |
Apr 28, 2022 | 19.40 | 19.55 | 19.36 | 19.55 | 6,222 | +0.22(+1.14%) |
Apr 27, 2022 | 19.31 | 19.37 | 19.27 | 19.33 | 9,288 | +0.08(+0.42%) |
Apr 26, 2022 | 19.54 | 19.55 | 19.24 | 19.25 | 6,116 | -0.29(-1.48%) |
Apr 25, 2022 | 19.50 | 19.54 | 19.45 | 19.54 | 28,450 | -0.09(-0.46%) |
Apr 22, 2022 | 19.78 | 19.79 | 19.63 | 19.63 | 631 | -0.01(-0.05%) |
Apr 21, 2022 | 19.82 | 19.82 | 19.64 | 19.64 | 2,298 | -0.20(-1.01%) |
Apr 20, 2022 | 19.88 | 19.88 | 19.72 | 19.84 | 6,324 | +0.05(+0.25%) |
Apr 19, 2022 | 19.68 | 19.86 | 19.68 | 19.79 | 3,117 | -0.03(-0.15%) |
Apr 18, 2022 | 19.88 | 19.88 | 19.73 | 19.82 | 2,873 | -0.06(-0.30%) |
Apr 14, 2022 | 19.88 | 0 | -0.04(-0.20%) | |||
Apr 13, 2022 | 19.80 | 19.92 | 19.80 | 19.92 | 3,935 | +0.12(+0.61%) |
Apr 12, 2022 | 19.96 | 19.98 | 19.79 | 19.80 | 8,325 | -0.15(-0.75%) |
Apr 11, 2022 | 19.95 | 20.06 | 19.95 | 19.95 | 19,147 | -0.02(-0.10%) |
Apr 08, 2022 | 19.95 | 20.05 | 19.93 | 19.97 | 12,404 | +0.03(+0.15%) |
Apr 07, 2022 | 19.83 | 19.94 | 19.79 | 19.94 | 6,956 | +0.22(+1.12%) |
Apr 06, 2022 | 19.63 | 19.77 | 19.60 | 19.72 | 34,121 | -0.08(-0.40%) |
Apr 05, 2022 | 19.90 | 19.92 | 19.80 | 19.80 | 6,159 | -0.25(-1.25%) |
Apr 04, 2022 | 20.03 | 20.05 | 19.96 | 20.05 | 20,868 | -0.01(-0.05%) |
Apr 01, 2022 | 20.03 | 20.06 | 19.96 | 20.06 | 10,190 | +0.27(+1.36%) |
Mar 31, 2022 | 20.05 | 20.05 | 19.79 | 19.79 | 6,762 | -0.28(-1.40%) |
Mar 30, 2022 | 20.08 | 20.10 | 20.05 | 20.07 | 6,712 | -0.10(-0.50%) |
Mar 29, 2022 | 20.16 | 20.30 | 20.06 | 20.17 | 16,540 | +0.19(+0.95%) |
Mar 28, 2022 | 19.83 | 19.98 | 19.82 | 19.98 | 2,608 | +0.21(+1.06%) |
Mar 25, 2022 | 19.89 | 19.89 | 19.74 | 19.77 | 1,659 | -0.12(-0.60%) |
Mar 24, 2022 | 19.85 | 19.89 | 19.85 | 19.89 | 2,134 | +0.12(+0.61%) |
Mar 23, 2022 | 19.83 | 19.84 | 19.77 | 19.77 | 12,543 | -0.36(-1.79%) |
Mar 22, 2022 | 20.12 | 20.13 | 20.08 | 20.13 | 5,440 | +0.30(+1.51%) |
Mar 21, 2022 | 19.91 | 19.92 | 19.82 | 19.83 | 10,139 | -0.18(-0.90%) |
Mar 18, 2022 | 19.83 | 20.01 | 19.82 | 20.01 | 12,393 | +0.10(+0.50%) |
Mar 17, 2022 | 19.79 | 19.96 | 19.79 | 19.91 | 1,722 | +0.05(+0.25%) |
Mar 16, 2022 | 19.62 | 19.86 | 19.60 | 19.86 | 12,288 | +0.30(+1.53%) |
Mar 15, 2022 | 19.53 | 19.56 | 19.38 | 19.56 | 11,474 | +0.14(+0.72%) |
Mar 14, 2022 | 19.37 | 19.49 | 19.34 | 19.42 | 11,074 | +0.35(+1.84%) |
Mar 11, 2022 | 19.25 | 19.27 | 19.04 | 19.07 | 4,612 | -0.13(-0.68%) |
Mar 10, 2022 | 19.46 | 19.46 | 19.18 | 19.20 | 11,861 | -0.37(-1.89%) |
Mar 09, 2022 | 19.35 | 19.77 | 19.29 | 19.57 | 39,830 | +0.66(+3.49%) |
Mar 08, 2022 | 18.73 | 19.21 | 18.70 | 18.91 | 34,527 | +0.37(+2.00%) |
Mar 07, 2022 | 18.88 | 18.88 | 18.48 | 18.54 | 33,254 | -0.46(-2.42%) |
Mar 04, 2022 | 19.15 | 19.20 | 18.90 | 19.00 | 25,573 | -0.51(-2.61%) |
Mar 03, 2022 | 19.78 | 19.78 | 19.45 | 19.51 | 6,736 | -0.27(-1.37%) |
Mar 02, 2022 | 19.76 | 19.86 | 19.76 | 19.78 | 5,436 | +0.12(+0.61%) |
Mar 01, 2022 | 19.92 | 19.92 | 19.60 | 19.66 | 16,449 | -0.31(-1.55%) |
Feb 28, 2022 | 20.10 | 20.14 | 19.89 | 19.97 | 17,271 | -0.40(-1.96%) |
Feb 25, 2022 | 20.12 | 20.38 | 20.27 | 20.37 | 12,157 | +0.29(+1.44%) |
Feb 24, 2022 | 19.84 | 20.14 | 19.72 | 20.08 | 22,576 | -0.37(-1.81%) |
Feb 23, 2022 | 20.65 | 20.65 | 20.40 | 20.45 | 7,494 | -0.08(-0.39%) |
Feb 22, 2022 | 20.64 | 20.65 | 20.50 | 20.53 | 8,462 | -0.29(-1.39%) |
Feb 18, 2022 | 20.82 | 0 | -0.03(-0.14%) | |||
Feb 17, 2022 | 20.97 | 20.97 | 20.81 | 20.85 | 1,937 | -0.16(-0.76%) |
Feb 16, 2022 | 20.95 | 21.03 | 20.92 | 21.01 | 4,709 | -0.01(-0.05%) |
Feb 15, 2022 | 20.88 | 21.05 | 20.88 | 21.02 | 7,354 | +0.33(+1.59%) |
Feb 14, 2022 | 20.78 | 20.78 | 20.65 | 20.69 | 14,752 | -0.14(-0.67%) |
Feb 11, 2022 | 21.12 | 21.12 | 20.83 | 20.83 | 7,008 | -0.30(-1.42%) |
Feb 10, 2022 | 21.12 | 21.24 | 21.09 | 21.13 | 6,110 | -0.11(-0.52%) |
Feb 09, 2022 | 21.20 | 21.25 | 21.20 | 21.24 | 4,313 | +0.09(+0.43%) |
Feb 08, 2022 | 21.00 | 21.15 | 21.00 | 21.15 | 3,270 | +0.21(+1.00%) |
Feb 07, 2022 | 20.92 | 20.96 | 20.87 | 20.94 | 32,216 | +0.00(+0.00%) |
Feb 04, 2022 | 20.86 | 20.99 | 20.85 | 20.94 | 1,400 | +0.06(+0.29%) |
Feb 03, 2022 | 20.97 | 20.86 | 20.88 | 4,756 | -0.20(-0.95%) | |
Feb 02, 2022 | 21.03 | 21.09 | 20.99 | 21.08 | 9,337 | +0.13(+0.62%) |