Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.93 | 22.09 | 20.60 | 21.13 | 16,322 | -0.34(-1.58%) |
Apr 28, 2022 | 21.44 | 22.53 | 20.61 | 21.47 | 45,549 | +0.46(+2.19%) |
Apr 27, 2022 | 21.57 | 22.15 | 21.01 | 21.01 | 28,797 | -0.60(-2.78%) |
Apr 26, 2022 | 21.64 | 22.24 | 20.86 | 21.61 | 23,968 | -0.22(-1.01%) |
Apr 25, 2022 | 22.06 | 22.10 | 20.34 | 21.83 | 19,192 | -0.73(-3.24%) |
Apr 22, 2022 | 22.95 | 24.39 | 22.10 | 22.56 | 33,418 | -0.56(-2.42%) |
Apr 21, 2022 | 24.95 | 25.47 | 22.99 | 23.12 | 13,528 | -1.81(-7.26%) |
Apr 20, 2022 | 23.53 | 25.26 | 22.82 | 24.93 | 38,023 | +1.45(+6.18%) |
Apr 19, 2022 | 22.64 | 23.86 | 22.64 | 23.48 | 28,383 | +0.72(+3.16%) |
Apr 18, 2022 | 23.00 | 23.70 | 22.50 | 22.76 | 37,105 | -0.19(-0.83%) |
Apr 14, 2022 | 22.33 | 23.17 | 22.33 | 22.95 | 28,041 | +0.43(+1.91%) |
Apr 13, 2022 | 22.73 | 23.41 | 22.36 | 22.52 | 22,671 | +0.01(+0.04%) |
Apr 12, 2022 | 22.04 | 23.71 | 22.04 | 22.51 | 15,055 | +0.73(+3.35%) |
Apr 11, 2022 | 22.18 | 22.33 | 21.36 | 21.78 | 25,414 | -0.56(-2.51%) |
Apr 08, 2022 | 21.19 | 22.42 | 21.10 | 22.34 | 19,282 | +1.03(+4.83%) |
Apr 07, 2022 | 22.02 | 22.27 | 20.53 | 21.31 | 46,080 | -0.63(-2.87%) |
Apr 06, 2022 | 22.61 | 22.81 | 21.36 | 21.94 | 21,821 | -0.51(-2.27%) |
Apr 05, 2022 | 23.48 | 24.05 | 22.29 | 22.45 | 14,084 | -1.11(-4.71%) |
Apr 04, 2022 | 23.35 | 24.03 | 23.19 | 23.56 | 23,735 | +0.17(+0.73%) |
Apr 01, 2022 | 23.48 | 23.75 | 23.04 | 23.39 | 32,605 | +0.49(+2.14%) |
Mar 31, 2022 | 23.59 | 23.78 | 22.90 | 22.90 | 14,351 | -0.47(-2.01%) |
Mar 30, 2022 | 22.88 | 23.87 | 22.60 | 23.37 | 63,439 | +0.37(+1.61%) |
Mar 29, 2022 | 22.40 | 24.36 | 21.98 | 23.00 | 31,202 | +0.21(+0.92%) |
Mar 28, 2022 | 23.38 | 23.38 | 22.18 | 22.79 | 32,451 | -0.71(-3.02%) |
Mar 25, 2022 | 23.70 | 24.42 | 23.00 | 23.50 | 76,762 | -0.20(-0.84%) |
Mar 24, 2022 | 23.49 | 24.20 | 23.12 | 23.70 | 33,693 | +0.17(+0.72%) |
Mar 23, 2022 | 23.67 | 24.67 | 23.47 | 23.53 | 29,872 | +0.21(+0.90%) |
Mar 22, 2022 | 24.06 | 24.70 | 23.25 | 23.32 | 24,771 | -0.61(-2.55%) |
Mar 21, 2022 | 24.53 | 24.90 | 23.92 | 23.93 | 24,281 | +0.00(+0.00%) |
Mar 18, 2022 | 24.57 | 24.57 | 23.93 | 23.93 | 21,023 | -0.70(-2.84%) |
Mar 17, 2022 | 23.50 | 25.16 | 23.50 | 24.63 | 28,432 | +1.35(+5.80%) |
Mar 16, 2022 | 23.47 | 24.00 | 23.01 | 23.28 | 27,162 | -0.02(-0.09%) |
Mar 15, 2022 | 22.07 | 23.70 | 21.52 | 23.30 | 124,044 | +0.19(+0.82%) |
Mar 14, 2022 | 24.90 | 24.90 | 23.10 | 23.11 | 97,014 | -1.81(-7.26%) |
Mar 11, 2022 | 24.35 | 25.05 | 24.08 | 24.92 | 42,122 | +0.51(+2.09%) |
Mar 10, 2022 | 23.88 | 24.65 | 23.78 | 24.41 | 52,703 | +0.35(+1.45%) |
Mar 09, 2022 | 24.21 | 24.75 | 23.53 | 24.06 | 63,152 | -0.73(-2.94%) |
Mar 08, 2022 | 22.97 | 26.20 | 22.19 | 24.79 | 202,172 | +2.18(+9.64%) |
Mar 07, 2022 | 20.98 | 23.17 | 20.98 | 22.61 | 77,032 | +1.68(+8.03%) |
Mar 04, 2022 | 19.53 | 21.00 | 19.50 | 20.93 | 48,620 | +1.35(+6.89%) |
Mar 03, 2022 | 19.85 | 19.99 | 19.33 | 19.58 | 15,811 | -0.56(-2.78%) |
Mar 02, 2022 | 19.89 | 20.37 | 19.50 | 20.14 | 28,791 | +1.01(+5.28%) |
Mar 01, 2022 | 18.58 | 19.50 | 18.58 | 19.13 | 18,575 | -0.03(-0.16%) |
Feb 28, 2022 | 19.52 | 19.78 | 19.00 | 19.16 | 14,027 | -0.31(-1.59%) |
Feb 25, 2022 | 19.50 | 19.50 | 18.78 | 19.47 | 7,924 | +0.10(+0.52%) |
Feb 24, 2022 | 18.76 | 19.65 | 18.29 | 19.37 | 37,788 | +0.51(+2.70%) |
Feb 23, 2022 | 18.50 | 19.00 | 18.30 | 18.86 | 26,556 | +0.36(+1.95%) |
Feb 22, 2022 | 19.21 | 19.21 | 18.02 | 18.50 | 40,855 | -0.44(-2.32%) |
Feb 18, 2022 | 18.94 | 0 | -0.31(-1.61%) | |||
Feb 17, 2022 | 19.00 | 19.44 | 18.80 | 19.25 | 6,648 | -0.12(-0.62%) |
Feb 16, 2022 | 19.00 | 19.69 | 19.00 | 19.37 | 24,629 | +0.36(+1.89%) |
Feb 15, 2022 | 18.38 | 19.11 | 18.38 | 19.01 | 11,979 | +0.39(+2.09%) |
Feb 14, 2022 | 18.55 | 18.92 | 18.30 | 18.62 | 16,963 | -0.01(-0.05%) |
Feb 11, 2022 | 18.81 | 19.23 | 18.01 | 18.63 | 36,774 | -0.12(-0.64%) |
Feb 10, 2022 | 19.00 | 19.20 | 18.29 | 18.75 | 29,119 | -0.03(-0.16%) |
Feb 09, 2022 | 18.87 | 19.36 | 18.50 | 18.78 | 30,248 | -0.36(-1.88%) |
Feb 08, 2022 | 19.78 | 19.88 | 19.00 | 19.14 | 13,541 | -0.35(-1.80%) |
Feb 07, 2022 | 19.44 | 20.34 | 18.88 | 19.49 | 87,811 | -1.85(-8.67%) |
Feb 04, 2022 | 21.28 | 21.34 | 20.80 | 21.34 | 26,148 | +0.13(+0.61%) |
Feb 03, 2022 | 20.92 | 21.54 | 21.21 | 35,346 | +0.30(+1.43%) | |
Feb 02, 2022 | 20.50 | 21.16 | 20.27 | 20.91 | 34,703 | +0.76(+3.77%) |