Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.03 | 20.85 | 19.40 | 19.51 | 1,160,901 | -0.77(-3.80%) |
Apr 28, 2022 | 19.46 | 20.37 | 19.02 | 20.28 | 666,594 | +1.16(+6.07%) |
Apr 27, 2022 | 19.09 | 20.27 | 19.09 | 19.12 | 803,689 | -0.25(-1.29%) |
Apr 26, 2022 | 19.86 | 20.10 | 19.29 | 19.37 | 776,805 | -0.72(-3.58%) |
Apr 25, 2022 | 18.39 | 20.11 | 18.37 | 20.09 | 873,525 | +1.31(+6.98%) |
Apr 22, 2022 | 19.69 | 19.80 | 18.75 | 18.78 | 605,963 | -0.73(-3.74%) |
Apr 21, 2022 | 19.94 | 20.45 | 19.49 | 19.51 | 788,610 | -0.23(-1.17%) |
Apr 20, 2022 | 21.16 | 21.18 | 19.69 | 19.74 | 732,073 | -0.96(-4.64%) |
Apr 19, 2022 | 19.25 | 21.00 | 19.20 | 20.70 | 911,504 | +1.34(+6.92%) |
Apr 18, 2022 | 19.65 | 19.85 | 19.22 | 19.36 | 567,843 | -0.46(-2.32%) |
Apr 14, 2022 | 19.55 | 19.91 | 19.22 | 19.82 | 613,374 | +0.16(+0.81%) |
Apr 13, 2022 | 19.46 | 19.98 | 19.27 | 19.66 | 503,227 | +0.07(+0.36%) |
Apr 12, 2022 | 20.00 | 20.52 | 19.47 | 19.59 | 699,846 | +0.15(+0.77%) |
Apr 11, 2022 | 19.60 | 20.44 | 19.32 | 19.44 | 756,336 | -0.62(-3.09%) |
Apr 08, 2022 | 20.01 | 20.84 | 19.60 | 20.06 | 731,503 | +0.10(+0.50%) |
Apr 07, 2022 | 20.24 | 20.27 | 19.39 | 19.96 | 554,436 | +0.18(+0.91%) |
Apr 06, 2022 | 19.86 | 20.32 | 19.58 | 19.78 | 691,032 | -0.50(-2.47%) |
Apr 05, 2022 | 20.69 | 20.95 | 19.82 | 20.28 | 865,985 | +0.32(+1.60%) |
Apr 04, 2022 | 19.41 | 20.08 | 19.21 | 19.96 | 574,558 | +0.80(+4.18%) |
Apr 01, 2022 | 19.47 | 19.80 | 18.87 | 19.16 | 505,027 | -0.07(-0.36%) |
Mar 31, 2022 | 19.33 | 19.42 | 18.72 | 19.23 | 712,568 | -0.02(-0.10%) |
Mar 30, 2022 | 20.36 | 20.66 | 19.14 | 19.25 | 672,749 | -1.41(-6.82%) |
Mar 29, 2022 | 19.82 | 20.75 | 19.81 | 20.66 | 770,851 | +1.01(+5.14%) |
Mar 28, 2022 | 19.18 | 19.67 | 18.83 | 19.65 | 620,083 | +0.66(+3.48%) |
Mar 25, 2022 | 19.54 | 19.64 | 18.71 | 18.99 | 405,391 | -0.38(-1.96%) |
Mar 24, 2022 | 19.07 | 19.40 | 18.59 | 19.37 | 515,103 | +0.49(+2.60%) |
Mar 23, 2022 | 18.93 | 19.80 | 18.74 | 18.88 | 470,097 | -0.40(-2.07%) |
Mar 22, 2022 | 19.00 | 19.94 | 19.00 | 19.28 | 729,166 | +0.39(+2.06%) |
Mar 21, 2022 | 19.18 | 19.18 | 18.41 | 18.89 | 552,280 | -0.20(-1.05%) |
Mar 18, 2022 | 18.54 | 19.30 | 18.52 | 19.09 | 1,460,402 | +0.34(+1.81%) |
Mar 17, 2022 | 19.14 | 19.25 | 18.70 | 18.75 | 953,499 | -0.61(-3.15%) |
Mar 16, 2022 | 18.62 | 19.46 | 18.61 | 19.36 | 721,961 | +1.16(+6.37%) |
Mar 15, 2022 | 17.96 | 18.61 | 17.59 | 18.20 | 742,729 | +0.35(+1.96%) |
Mar 14, 2022 | 18.05 | 18.18 | 17.32 | 17.85 | 764,082 | -0.16(-0.89%) |
Mar 11, 2022 | 18.91 | 18.91 | 17.76 | 18.01 | 770,301 | -0.73(-3.90%) |
Mar 10, 2022 | 18.12 | 18.80 | 17.88 | 18.74 | 706,905 | +0.23(+1.24%) |
Mar 09, 2022 | 18.68 | 19.32 | 18.38 | 18.51 | 889,920 | +0.20(+1.09%) |
Mar 08, 2022 | 17.31 | 19.07 | 16.76 | 18.31 | 1,417,000 | +1.31(+7.71%) |
Mar 07, 2022 | 17.00 | 17.20 | 16.37 | 17.00 | 1,726,256 | +0.00(+0.00%) |
Mar 04, 2022 | 18.12 | 18.35 | 16.88 | 17.00 | 1,718,850 | -1.35(-7.36%) |
Mar 03, 2022 | 19.36 | 19.39 | 18.04 | 18.35 | 1,240,827 | -0.89(-4.63%) |
Mar 02, 2022 | 19.69 | 20.16 | 18.60 | 19.24 | 2,065,847 | -0.81(-4.04%) |
Mar 01, 2022 | 19.90 | 21.87 | 19.67 | 20.05 | 2,914,449 | -1.67(-7.69%) |
Feb 28, 2022 | 22.51 | 22.98 | 21.44 | 21.72 | 1,771,047 | -1.26(-5.48%) |
Feb 25, 2022 | 23.02 | 23.03 | 22.08 | 22.98 | 705,068 | -0.17(-0.73%) |
Feb 24, 2022 | 20.81 | 23.33 | 20.75 | 23.15 | 956,902 | +1.20(+5.47%) |
Feb 23, 2022 | 22.68 | 22.76 | 21.88 | 21.95 | 1,008,125 | -0.71(-3.13%) |
Feb 22, 2022 | 23.10 | 23.91 | 22.48 | 22.66 | 729,071 | -0.80(-3.41%) |
Feb 18, 2022 | 23.46 | 0 | -1.74(-6.90%) | |||
Feb 17, 2022 | 26.31 | 26.65 | 25.06 | 25.20 | 558,762 | -1.08(-4.11%) |
Feb 16, 2022 | 26.53 | 27.15 | 25.99 | 26.28 | 729,363 | -0.64(-2.38%) |
Feb 15, 2022 | 25.68 | 27.38 | 25.66 | 26.92 | 1,273,112 | +1.66(+6.57%) |
Feb 14, 2022 | 24.07 | 25.54 | 23.91 | 25.26 | 726,026 | +1.25(+5.21%) |
Feb 11, 2022 | 24.35 | 25.44 | 23.92 | 24.01 | 605,040 | -0.35(-1.44%) |
Feb 10, 2022 | 24.46 | 25.59 | 24.25 | 24.36 | 797,022 | -0.45(-1.81%) |
Feb 09, 2022 | 24.85 | 25.15 | 24.59 | 24.81 | 541,304 | +0.05(+0.20%) |
Feb 08, 2022 | 24.05 | 25.08 | 23.81 | 24.76 | 751,566 | +0.81(+3.38%) |
Feb 07, 2022 | 23.27 | 24.46 | 23.21 | 23.95 | 1,051,823 | +0.97(+4.22%) |
Feb 04, 2022 | 23.16 | 23.36 | 22.13 | 22.98 | 1,177,819 | -0.21(-0.91%) |
Feb 03, 2022 | 22.98 | 23.19 | 1,613,734 | -0.48(-2.03%) | ||
Feb 02, 2022 | 28.60 | 28.71 | 23.50 | 23.67 | 4,464,793 | -6.77(-22.24%) |