Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.92 | 22.02 | 21.31 | 21.32 | 53,972 | -3.12(-12.77%) |
Apr 28, 2022 | 23.25 | 24.45 | 23.08 | 24.44 | 49,789 | +1.39(+6.03%) |
Apr 27, 2022 | 22.84 | 23.29 | 22.76 | 23.05 | 37,579 | +0.59(+2.63%) |
Apr 26, 2022 | 23.14 | 23.17 | 22.42 | 22.46 | 61,017 | -0.86(-3.69%) |
Apr 25, 2022 | 22.60 | 23.32 | 22.56 | 23.32 | 79,268 | -0.20(-0.85%) |
Apr 22, 2022 | 23.64 | 23.68 | 23.42 | 23.52 | 30,031 | +0.03(+0.13%) |
Apr 21, 2022 | 24.29 | 24.33 | 23.49 | 23.49 | 40,240 | -0.56(-2.33%) |
Apr 20, 2022 | 24.22 | 24.29 | 23.91 | 24.05 | 27,652 | +0.41(+1.73%) |
Apr 19, 2022 | 23.31 | 23.64 | 23.28 | 23.64 | 48,924 | -0.16(-0.67%) |
Apr 18, 2022 | 23.45 | 24.45 | 23.45 | 23.80 | 17,520 | +0.06(+0.25%) |
Apr 14, 2022 | 23.90 | 23.90 | 23.67 | 23.74 | 31,785 | -0.26(-1.08%) |
Apr 13, 2022 | 23.86 | 24.00 | 23.72 | 24.00 | 39,420 | +0.24(+1.01%) |
Apr 12, 2022 | 23.86 | 24.10 | 23.71 | 23.76 | 90,808 | +1.30(+5.79%) |
Apr 11, 2022 | 22.67 | 22.85 | 22.46 | 22.46 | 39,146 | -0.43(-1.88%) |
Apr 08, 2022 | 22.63 | 23.05 | 22.63 | 22.89 | 55,038 | +0.65(+2.92%) |
Apr 07, 2022 | 22.33 | 22.39 | 21.95 | 22.24 | 58,986 | -0.49(-2.16%) |
Apr 06, 2022 | 22.79 | 22.85 | 22.55 | 22.73 | 82,979 | -0.05(-0.22%) |
Apr 05, 2022 | 22.90 | 23.01 | 22.68 | 22.78 | 70,506 | +0.10(+0.44%) |
Apr 04, 2022 | 22.95 | 22.97 | 22.67 | 22.68 | 299,032 | -0.70(-2.99%) |
Apr 01, 2022 | 23.09 | 23.57 | 23.01 | 23.38 | 68,142 | +0.63(+2.77%) |
Mar 31, 2022 | 22.76 | 23.00 | 22.66 | 22.75 | 46,388 | +0.43(+1.93%) |
Mar 30, 2022 | 22.27 | 22.38 | 22.27 | 22.32 | 26,198 | +0.06(+0.27%) |
Mar 29, 2022 | 22.00 | 22.36 | 22.00 | 22.26 | 209,237 | +1.49(+7.17%) |
Mar 28, 2022 | 21.09 | 21.13 | 20.59 | 20.77 | 60,425 | +0.90(+4.53%) |
Mar 25, 2022 | 20.06 | 20.13 | 19.83 | 19.87 | 71,806 | +0.43(+2.21%) |
Mar 24, 2022 | 19.52 | 19.74 | 19.18 | 19.44 | 31,234 | -0.18(-0.92%) |
Mar 23, 2022 | 20.07 | 20.07 | 19.62 | 19.62 | 53,781 | -0.65(-3.21%) |
Mar 22, 2022 | 20.07 | 20.28 | 19.94 | 20.27 | 80,139 | -0.15(-0.73%) |
Mar 21, 2022 | 20.29 | 20.46 | 20.23 | 20.42 | 52,601 | -0.05(-0.24%) |
Mar 18, 2022 | 19.81 | 20.47 | 19.81 | 20.47 | 147,562 | -0.07(-0.34%) |
Mar 17, 2022 | 20.23 | 20.57 | 20.14 | 20.54 | 56,881 | +0.76(+3.84%) |
Mar 16, 2022 | 19.51 | 19.78 | 19.32 | 19.78 | 248,181 | +0.34(+1.74%) |
Mar 15, 2022 | 19.78 | 19.84 | 19.23 | 19.44 | 161,855 | -0.83(-4.08%) |
Mar 14, 2022 | 20.27 | 20.74 | 20.18 | 20.27 | 80,397 | +0.96(+4.97%) |
Mar 11, 2022 | 19.78 | 19.80 | 19.31 | 19.31 | 106,412 | -0.15(-0.77%) |
Mar 10, 2022 | 19.66 | 19.70 | 19.30 | 19.46 | 85,093 | +0.23(+1.20%) |
Mar 09, 2022 | 18.87 | 19.51 | 18.78 | 19.23 | 90,432 | +0.53(+2.83%) |
Mar 08, 2022 | 18.49 | 19.13 | 18.43 | 18.70 | 159,525 | +1.78(+10.52%) |
Mar 07, 2022 | 17.87 | 18.49 | 16.76 | 16.92 | 164,630 | -1.80(-9.64%) |
Mar 04, 2022 | 18.82 | 19.06 | 18.54 | 18.73 | 67,308 | -0.90(-4.61%) |
Mar 03, 2022 | 19.82 | 20.12 | 19.50 | 19.63 | 106,249 | -0.46(-2.29%) |
Mar 02, 2022 | 20.13 | 20.27 | 19.83 | 20.09 | 70,192 | +2.75(+15.86%) |
Mar 01, 2022 | 18.13 | 18.13 | 17.25 | 17.34 | 137,198 | -2.08(-10.71%) |
Feb 28, 2022 | 19.52 | 19.73 | 19.28 | 19.42 | 110,127 | +0.00(+0.00%) |
Feb 25, 2022 | 18.97 | 19.43 | 18.68 | 19.42 | 47,556 | +0.55(+2.91%) |
Feb 24, 2022 | 17.43 | 18.94 | 17.44 | 18.87 | 124,875 | -0.09(-0.47%) |
Feb 23, 2022 | 19.52 | 19.52 | 18.93 | 18.96 | 120,601 | -0.43(-2.22%) |
Feb 22, 2022 | 19.78 | 19.84 | 19.29 | 19.39 | 79,151 | -0.56(-2.81%) |
Feb 18, 2022 | 19.95 | 0 | -0.89(-4.27%) | |||
Feb 17, 2022 | 21.03 | 21.06 | 20.80 | 20.84 | 44,731 | -1.04(-4.75%) |
Feb 16, 2022 | 21.75 | 21.92 | 21.60 | 21.88 | 35,116 | +0.37(+1.72%) |
Feb 15, 2022 | 21.29 | 21.55 | 21.22 | 21.51 | 98,968 | +0.38(+1.80%) |
Feb 14, 2022 | 21.11 | 21.25 | 20.96 | 21.13 | 55,227 | -0.03(-0.14%) |
Feb 11, 2022 | 21.77 | 21.88 | 21.08 | 21.16 | 49,614 | -0.57(-2.62%) |
Feb 10, 2022 | 21.80 | 22.17 | 21.72 | 21.73 | 39,927 | -0.81(-3.59%) |
Feb 09, 2022 | 22.38 | 22.55 | 22.36 | 22.54 | 27,990 | +0.44(+1.99%) |
Feb 08, 2022 | 22.11 | 22.15 | 21.94 | 22.10 | 45,001 | -0.30(-1.34%) |
Feb 07, 2022 | 22.45 | 22.55 | 22.37 | 22.40 | 24,457 | +0.15(+0.67%) |
Feb 04, 2022 | 21.90 | 22.38 | 21.90 | 22.25 | 40,444 | +0.48(+2.20%) |
Feb 03, 2022 | 22.11 | 21.77 | 55,409 | -0.86(-3.79%) | ||
Feb 02, 2022 | 22.82 | 22.82 | 22.54 | 22.63 | 31,828 | -0.09(-0.41%) |