Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.47 | 19.47 | 18.81 | 18.81 | 836 | -0.67(-3.45%) |
Apr 28, 2022 | 19.17 | 19.58 | 19.17 | 19.48 | 393 | +0.40(+2.12%) |
Apr 27, 2022 | 19.04 | 19.26 | 19.04 | 19.08 | 522 | +0.10(+0.53%) |
Apr 26, 2022 | 19.16 | 19.16 | 18.98 | 18.98 | 305 | -0.38(-1.97%) |
Apr 22, 2022 | 19.36 | 140 | -0.53(-2.68%) | |||
Apr 21, 2022 | 20.34 | 20.34 | 19.89 | 19.89 | 1,182 | -0.38(-1.88%) |
Apr 20, 2022 | 20.37 | 20.37 | 20.27 | 20.27 | 304 | +0.08(+0.37%) |
Apr 19, 2022 | 20.10 | 20.20 | 20.10 | 20.20 | 237 | +0.32(+1.63%) |
Apr 18, 2022 | 19.86 | 19.87 | 19.86 | 19.87 | 346 | -0.04(-0.22%) |
Apr 14, 2022 | 20.12 | 20.12 | 19.92 | 19.92 | 2,330 | -0.21(-1.03%) |
Apr 13, 2022 | 19.95 | 20.12 | 19.95 | 20.12 | 597 | +0.26(+1.30%) |
Apr 12, 2022 | 20.14 | 20.16 | 19.86 | 19.86 | 698 | -0.12(-0.61%) |
Apr 11, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 270 | -0.29(-1.45%) |
Apr 08, 2022 | 20.28 | 20.28 | 20.28 | 20.28 | 101 | -0.05(-0.27%) |
Apr 07, 2022 | 20.34 | 20.34 | 20.34 | 20.34 | 148 | +0.06(+0.32%) |
Apr 06, 2022 | 20.24 | 20.34 | 20.23 | 20.27 | 1,178 | -0.24(-1.19%) |
Apr 05, 2022 | 20.73 | 20.73 | 20.52 | 20.52 | 358 | -0.23(-1.12%) |
Apr 04, 2022 | 20.68 | 20.75 | 20.68 | 20.75 | 1,127 | +0.10(+0.51%) |
Apr 01, 2022 | 20.55 | 20.64 | 20.50 | 20.64 | 766 | +0.05(+0.26%) |
Mar 31, 2022 | 20.82 | 20.83 | 20.59 | 20.59 | 817 | -0.25(-1.19%) |
Mar 30, 2022 | 20.97 | 20.97 | 20.81 | 20.84 | 3,307 | -0.16(-0.77%) |
Mar 29, 2022 | 20.95 | 21.02 | 20.91 | 21.00 | 708 | +0.33(+1.58%) |
Mar 28, 2022 | 20.56 | 20.67 | 20.56 | 20.67 | 326 | +0.12(+0.59%) |
Mar 25, 2022 | 20.49 | 20.55 | 20.42 | 20.55 | 1,220 | +0.09(+0.45%) |
Mar 24, 2022 | 20.46 | 20.46 | 20.46 | 20.46 | 110 | +0.26(+1.27%) |
Mar 23, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 372 | -0.34(-1.68%) |
Mar 22, 2022 | 20.54 | 20.55 | 20.54 | 20.55 | 643 | +0.21(+1.01%) |
Mar 21, 2022 | 20.34 | 20.34 | 20.33 | 20.34 | 1,102 | -0.06(-0.29%) |
Mar 18, 2022 | 20.30 | 20.40 | 20.30 | 20.40 | 2,607 | +0.26(+1.29%) |
Mar 17, 2022 | 19.89 | 20.14 | 19.89 | 20.14 | 288 | +0.22(+1.13%) |
Mar 16, 2022 | 19.61 | 19.92 | 19.61 | 19.92 | 245 | +0.44(+2.25%) |
Mar 15, 2022 | 19.39 | 19.48 | 19.33 | 19.48 | 567 | +0.40(+2.08%) |
Mar 14, 2022 | 19.08 | 19.08 | 19.08 | 19.08 | 101 | -0.07(-0.38%) |
Mar 11, 2022 | 19.41 | 19.41 | 19.15 | 19.15 | 445 | -0.23(-1.20%) |
Mar 10, 2022 | 19.21 | 19.39 | 19.21 | 19.39 | 240 | -0.13(-0.65%) |
Mar 09, 2022 | 19.59 | 19.59 | 19.51 | 19.51 | 935 | +0.50(+2.64%) |
Mar 08, 2022 | 19.01 | 19.22 | 19.01 | 19.01 | 2,552 | -0.08(-0.41%) |
Mar 07, 2022 | 19.42 | 19.42 | 19.08 | 19.09 | 1,429 | -0.60(-3.04%) |
Mar 04, 2022 | 19.71 | 19.71 | 19.50 | 19.69 | 2,643 | -0.18(-0.93%) |
Mar 03, 2022 | 20.07 | 20.07 | 19.87 | 19.87 | 1,456 | -0.15(-0.73%) |
Mar 02, 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 468 | +0.39(+1.99%) |
Mar 01, 2022 | 19.93 | 19.93 | 19.62 | 19.62 | 798 | -0.32(-1.60%) |
Feb 28, 2022 | 19.78 | 19.94 | 19.78 | 19.94 | 526 | -0.03(-0.13%) |
Feb 25, 2022 | 19.95 | 19.99 | 19.94 | 19.97 | 850 | +0.45(+2.31%) |
Feb 24, 2022 | 18.98 | 19.52 | 18.94 | 19.52 | 904 | +0.37(+1.94%) |
Feb 23, 2022 | 19.48 | 19.48 | 19.15 | 19.15 | 1,083 | -0.34(-1.73%) |
Feb 22, 2022 | 19.59 | 19.63 | 19.47 | 19.48 | 9,157 | -0.24(-1.23%) |
Feb 18, 2022 | 19.73 | 0 | -0.14(-0.73%) | |||
Feb 17, 2022 | 20.04 | 20.09 | 19.87 | 19.87 | 3,303 | -0.52(-2.53%) |
Feb 16, 2022 | 20.27 | 20.39 | 20.25 | 20.39 | 626 | +0.03(+0.13%) |
Feb 15, 2022 | 20.32 | 20.38 | 20.32 | 20.36 | 877 | +0.32(+1.61%) |
Feb 14, 2022 | 20.09 | 20.14 | 20.04 | 20.04 | 539 | -0.13(-0.66%) |
Feb 11, 2022 | 20.56 | 20.56 | 20.17 | 20.17 | 446 | -0.39(-1.92%) |
Feb 10, 2022 | 20.88 | 20.91 | 20.57 | 20.57 | 2,783 | -0.36(-1.73%) |
Feb 09, 2022 | 20.86 | 20.93 | 20.86 | 20.93 | 1,474 | +0.28(+1.36%) |
Feb 08, 2022 | 20.38 | 20.65 | 20.38 | 20.65 | 612 | +0.28(+1.37%) |
Feb 07, 2022 | 20.48 | 20.52 | 20.37 | 20.37 | 2,351 | -0.07(-0.37%) |
Feb 04, 2022 | 20.32 | 20.46 | 20.22 | 20.44 | 870 | +0.08(+0.38%) |
Feb 03, 2022 | 20.56 | 20.37 | 20.37 | 396 | -0.48(-2.30%) | |
Feb 02, 2022 | 20.82 | 20.85 | 20.71 | 20.85 | 1,994 | +0.04(+0.18%) |