Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.49 | 19.53 | 19.21 | 19.21 | 1,877 | +0.28(+1.48%) |
Apr 28, 2022 | 19.05 | 19.06 | 18.93 | 18.93 | 3,786 | +0.45(+2.46%) |
Apr 27, 2022 | 18.36 | 18.50 | 18.01 | 18.48 | 14,166 | -0.12(-0.64%) |
Apr 26, 2022 | 18.37 | 18.71 | 18.37 | 18.60 | 13,826 | -0.06(-0.33%) |
Apr 25, 2022 | 18.51 | 18.90 | 18.51 | 18.66 | 924 | -0.52(-2.71%) |
Apr 22, 2022 | 19.16 | 19.65 | 19.10 | 19.18 | 2,084 | -0.64(-3.23%) |
Apr 21, 2022 | 20.55 | 20.55 | 19.76 | 19.82 | 6,989 | -0.72(-3.51%) |
Apr 20, 2022 | 20.53 | 20.74 | 20.38 | 20.54 | 4,336 | +1.05(+5.39%) |
Apr 19, 2022 | 19.00 | 19.49 | 19.00 | 19.49 | 3,963 | +0.49(+2.58%) |
Apr 18, 2022 | 19.28 | 19.28 | 18.96 | 19.00 | 1,392 | +0.09(+0.48%) |
Apr 14, 2022 | 19.11 | 19.11 | 18.89 | 18.91 | 1,115 | -0.14(-0.73%) |
Apr 13, 2022 | 18.50 | 19.11 | 18.50 | 19.05 | 3,319 | +0.41(+2.20%) |
Apr 12, 2022 | 18.89 | 18.89 | 18.60 | 18.64 | 7,187 | +0.00(+0.00%) |
Apr 11, 2022 | 18.64 | 18.64 | 18.37 | 18.64 | 353 | -0.03(-0.16%) |
Apr 08, 2022 | 18.53 | 18.82 | 18.47 | 18.67 | 5,970 | +0.62(+3.43%) |
Apr 07, 2022 | 17.83 | 18.17 | 17.69 | 18.05 | 18,695 | -0.14(-0.77%) |
Apr 06, 2022 | 18.82 | 18.82 | 18.15 | 18.19 | 7,691 | -1.12(-5.80%) |
Apr 05, 2022 | 19.52 | 19.52 | 19.26 | 19.31 | 14,065 | -0.37(-1.88%) |
Apr 04, 2022 | 19.54 | 19.69 | 19.21 | 19.68 | 4,953 | +0.12(+0.61%) |
Apr 01, 2022 | 20.34 | 20.39 | 19.48 | 19.56 | 5,277 | -1.03(-5.00%) |
Mar 31, 2022 | 20.88 | 20.92 | 20.59 | 20.59 | 4,151 | -0.77(-3.61%) |
Mar 30, 2022 | 22.01 | 22.01 | 21.36 | 21.36 | 325 | -0.24(-1.10%) |
Mar 29, 2022 | 21.55 | 21.76 | 21.42 | 21.60 | 6,260 | +0.68(+3.25%) |
Mar 28, 2022 | 21.16 | 21.16 | 20.92 | 20.92 | 8,226 | -0.72(-3.31%) |
Mar 25, 2022 | 21.96 | 21.96 | 21.64 | 21.64 | 452 | -0.45(-2.05%) |
Mar 24, 2022 | 22.23 | 22.24 | 21.89 | 22.09 | 2,704 | -0.24(-1.07%) |
Mar 23, 2022 | 22.85 | 22.85 | 22.33 | 22.33 | 786 | -0.68(-2.96%) |
Mar 22, 2022 | 23.02 | 23.29 | 23.01 | 23.01 | 999 | -0.22(-0.95%) |
Mar 21, 2022 | 24.06 | 25.34 | 23.23 | 23.23 | 1,688 | -0.87(-3.61%) |
Mar 18, 2022 | 23.71 | 24.10 | 23.46 | 24.10 | 5,399 | +0.47(+1.99%) |
Mar 17, 2022 | 23.40 | 23.63 | 23.31 | 23.63 | 5,016 | +0.56(+2.43%) |
Mar 16, 2022 | 23.03 | 23.22 | 22.80 | 23.07 | 3,067 | +0.79(+3.55%) |
Mar 15, 2022 | 21.50 | 22.31 | 21.13 | 22.28 | 8,857 | +1.09(+5.14%) |
Mar 14, 2022 | 21.80 | 21.80 | 21.19 | 21.19 | 968 | -1.11(-5.00%) |
Mar 11, 2022 | 22.32 | 22.32 | 22.23 | 22.30 | 11,091 | +0.62(+2.88%) |
Mar 10, 2022 | 21.63 | 21.68 | 21.35 | 21.68 | 9,660 | +0.14(+0.65%) |
Mar 09, 2022 | 21.68 | 21.69 | 21.24 | 21.54 | 4,237 | -0.06(-0.28%) |
Mar 08, 2022 | 21.80 | 21.80 | 21.60 | 21.60 | 1,524 | -0.21(-0.96%) |
Mar 07, 2022 | 22.77 | 22.94 | 21.81 | 21.81 | 10,677 | -0.96(-4.23%) |
Mar 04, 2022 | 22.31 | 22.98 | 22.31 | 22.77 | 76,980 | +0.53(+2.40%) |
Mar 03, 2022 | 21.77 | 22.24 | 21.77 | 22.24 | 2,406 | +0.55(+2.54%) |
Mar 02, 2022 | 21.98 | 22.21 | 21.30 | 21.69 | 13,256 | -0.86(-3.81%) |
Mar 01, 2022 | 22.42 | 22.71 | 22.31 | 22.55 | 8,640 | +0.12(+0.56%) |
Feb 28, 2022 | 22.50 | 22.50 | 22.43 | 22.43 | 608 | -0.05(-0.24%) |
Feb 25, 2022 | 22.50 | 22.55 | 22.48 | 22.48 | 25,255 | +0.96(+4.44%) |
Feb 24, 2022 | 20.54 | 21.52 | 20.54 | 21.52 | 6,599 | -0.19(-0.85%) |
Feb 23, 2022 | 22.37 | 22.37 | 21.71 | 21.71 | 2,040 | -0.84(-3.73%) |
Feb 22, 2022 | 23.04 | 23.04 | 22.55 | 22.55 | 1,313 | -0.37(-1.61%) |
Feb 18, 2022 | 22.92 | 0 | -0.31(-1.33%) | |||
Feb 17, 2022 | 23.30 | 23.35 | 23.17 | 23.23 | 3,140 | -0.27(-1.15%) |
Feb 16, 2022 | 23.61 | 23.69 | 23.42 | 23.50 | 10,056 | -0.18(-0.76%) |
Feb 15, 2022 | 23.30 | 23.84 | 23.30 | 23.68 | 5,986 | +0.11(+0.46%) |
Feb 14, 2022 | 23.64 | 23.64 | 23.40 | 23.57 | 1,479 | +0.04(+0.18%) |
Feb 11, 2022 | 23.50 | 23.86 | 23.50 | 23.53 | 3,755 | +0.02(+0.09%) |
Feb 10, 2022 | 23.31 | 24.01 | 23.30 | 23.51 | 5,619 | -0.21(-0.89%) |
Feb 09, 2022 | 23.31 | 23.75 | 23.29 | 23.72 | 10,663 | +0.61(+2.64%) |
Feb 08, 2022 | 22.77 | 23.11 | 22.77 | 23.11 | 1,112 | +0.68(+3.03%) |
Feb 07, 2022 | 21.24 | 22.43 | 21.18 | 22.43 | 6,783 | +0.72(+3.32%) |
Feb 04, 2022 | 22.10 | 22.10 | 21.70 | 21.71 | 18,798 | -0.93(-4.11%) |
Feb 03, 2022 | 22.77 | 22.82 | 22.64 | 22.64 | 2,100 | -0.11(-0.48%) |
Feb 02, 2022 | 22.07 | 22.82 | 22.00 | 22.75 | 15,950 | +0.01(+0.04%) |