Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.52 | 18.67 | 17.86 | 17.97 | 1,281,595 | -0.52(-2.79%) |
Apr 28, 2022 | 18.45 | 18.56 | 18.17 | 18.48 | 784,986 | +0.14(+0.77%) |
Apr 27, 2022 | 18.34 | 18.60 | 18.27 | 18.34 | 884,537 | -0.03(-0.15%) |
Apr 26, 2022 | 18.71 | 18.82 | 18.32 | 18.37 | 806,391 | -0.61(-3.21%) |
Apr 25, 2022 | 19.24 | 19.32 | 18.54 | 18.98 | 774,833 | -0.38(-1.99%) |
Apr 22, 2022 | 19.59 | 19.72 | 19.32 | 19.36 | 630,409 | -0.23(-1.20%) |
Apr 21, 2022 | 19.89 | 20.06 | 19.44 | 19.60 | 541,447 | -0.16(-0.81%) |
Apr 20, 2022 | 19.77 | 20.01 | 19.66 | 19.76 | 402,786 | +0.08(+0.43%) |
Apr 19, 2022 | 19.41 | 19.73 | 19.33 | 19.67 | 672,714 | +0.40(+2.09%) |
Apr 18, 2022 | 18.99 | 19.29 | 18.95 | 19.27 | 424,155 | +0.23(+1.18%) |
Apr 14, 2022 | 19.07 | 19.15 | 18.90 | 19.05 | 650,563 | -0.06(-0.29%) |
Apr 13, 2022 | 18.85 | 19.11 | 18.71 | 19.10 | 418,045 | +0.14(+0.74%) |
Apr 12, 2022 | 18.99 | 19.19 | 18.85 | 18.96 | 477,512 | +0.01(+0.05%) |
Apr 11, 2022 | 18.91 | 19.22 | 18.91 | 18.95 | 551,121 | +0.05(+0.25%) |
Apr 08, 2022 | 18.89 | 19.15 | 18.80 | 18.90 | 481,501 | +0.02(+0.10%) |
Apr 07, 2022 | 19.22 | 19.22 | 18.73 | 18.89 | 803,101 | -0.23(-1.18%) |
Apr 06, 2022 | 19.23 | 19.35 | 18.79 | 19.11 | 1,292,887 | -0.16(-0.83%) |
Apr 05, 2022 | 19.68 | 19.87 | 19.25 | 19.27 | 756,552 | -0.47(-2.37%) |
Apr 04, 2022 | 20.28 | 20.28 | 19.69 | 19.74 | 1,092,474 | -0.48(-2.37%) |
Apr 01, 2022 | 20.47 | 20.50 | 20.09 | 20.22 | 561,623 | +0.02(+0.09%) |
Mar 31, 2022 | 20.46 | 20.81 | 20.16 | 20.20 | 757,503 | -0.32(-1.55%) |
Mar 30, 2022 | 20.44 | 20.96 | 20.37 | 20.52 | 908,925 | -0.30(-1.44%) |
Mar 29, 2022 | 20.63 | 20.91 | 20.53 | 20.82 | 805,942 | +0.38(+1.88%) |
Mar 28, 2022 | 20.28 | 20.45 | 19.98 | 20.43 | 524,823 | +0.04(+0.18%) |
Mar 25, 2022 | 20.15 | 20.44 | 20.11 | 20.40 | 601,929 | +0.28(+1.40%) |
Mar 24, 2022 | 19.99 | 20.12 | 19.77 | 20.11 | 330,752 | +0.22(+1.08%) |
Mar 23, 2022 | 20.02 | 20.12 | 19.84 | 19.90 | 805,547 | -0.27(-1.35%) |
Mar 22, 2022 | 20.38 | 20.53 | 20.09 | 20.17 | 1,107,067 | -0.03(-0.14%) |
Mar 21, 2022 | 20.30 | 20.55 | 20.11 | 20.20 | 705,140 | -0.09(-0.46%) |
Mar 18, 2022 | 20.64 | 20.64 | 20.20 | 20.29 | 1,787,517 | -0.36(-1.73%) |
Mar 17, 2022 | 20.31 | 20.78 | 20.22 | 20.65 | 595,107 | +0.10(+0.50%) |
Mar 16, 2022 | 20.45 | 20.60 | 20.05 | 20.55 | 952,690 | +0.22(+1.06%) |
Mar 15, 2022 | 20.05 | 20.41 | 19.97 | 20.33 | 869,978 | +0.38(+1.88%) |
Mar 14, 2022 | 20.56 | 20.62 | 19.69 | 19.95 | 728,663 | -0.30(-1.48%) |
Mar 11, 2022 | 20.20 | 20.58 | 20.20 | 20.26 | 1,170,209 | +0.10(+0.51%) |
Mar 10, 2022 | 19.73 | 20.15 | 19.73 | 20.15 | 673,454 | +0.19(+0.94%) |
Mar 09, 2022 | 19.97 | 20.21 | 19.73 | 19.96 | 830,323 | +0.40(+2.06%) |
Mar 08, 2022 | 19.50 | 20.02 | 19.37 | 19.56 | 886,904 | +0.21(+1.07%) |
Mar 07, 2022 | 19.75 | 20.11 | 19.35 | 19.35 | 847,832 | -0.51(-2.55%) |
Mar 04, 2022 | 19.75 | 19.90 | 19.57 | 19.86 | 941,565 | -0.26(-1.30%) |
Mar 03, 2022 | 20.14 | 20.30 | 19.95 | 20.12 | 528,211 | -0.08(-0.42%) |
Mar 02, 2022 | 19.77 | 20.29 | 19.77 | 20.21 | 688,370 | +0.53(+2.72%) |
Mar 01, 2022 | 20.29 | 20.33 | 19.52 | 19.67 | 1,201,897 | -0.73(-3.57%) |
Feb 28, 2022 | 20.06 | 20.42 | 19.81 | 20.40 | 884,385 | -0.01(-0.05%) |
Feb 25, 2022 | 19.58 | 20.50 | 19.92 | 20.41 | 2,416,783 | +0.97(+4.99%) |
Feb 24, 2022 | 19.06 | 19.53 | 18.97 | 19.44 | 1,698,347 | -0.21(-1.05%) |
Feb 23, 2022 | 20.14 | 20.27 | 19.62 | 19.65 | 955,959 | -0.44(-2.18%) |
Feb 22, 2022 | 20.07 | 20.31 | 19.85 | 20.08 | 659,324 | -0.05(-0.23%) |
Feb 18, 2022 | 20.13 | 0 | +0.27(+1.36%) | |||
Feb 17, 2022 | 19.94 | 20.14 | 19.84 | 19.86 | 500,087 | -0.32(-1.57%) |
Feb 16, 2022 | 19.82 | 20.21 | 19.79 | 20.18 | 766,608 | +0.35(+1.79%) |
Feb 15, 2022 | 19.79 | 20.00 | 19.67 | 19.82 | 835,378 | +0.26(+1.34%) |
Feb 14, 2022 | 19.69 | 19.82 | 19.39 | 19.56 | 642,680 | -0.07(-0.33%) |
Feb 11, 2022 | 19.47 | 19.80 | 19.37 | 19.63 | 640,780 | +0.09(+0.48%) |
Feb 10, 2022 | 19.52 | 19.87 | 19.43 | 19.53 | 570,989 | -0.07(-0.33%) |
Feb 09, 2022 | 20.02 | 20.05 | 19.54 | 19.60 | 537,419 | -0.28(-1.41%) |
Feb 08, 2022 | 19.72 | 19.96 | 19.57 | 19.88 | 1,088,986 | +0.33(+1.67%) |
Feb 07, 2022 | 19.59 | 19.68 | 19.39 | 19.55 | 617,886 | -0.03(-0.14%) |
Feb 04, 2022 | 19.50 | 19.74 | 19.25 | 19.58 | 720,663 | +0.26(+1.35%) |
Feb 03, 2022 | 19.52 | 19.27 | 19.32 | 530,907 | -0.18(-0.91%) | |
Feb 02, 2022 | 19.67 | 19.81 | 19.28 | 19.50 | 680,935 | -0.21(-1.04%) |