Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.90 | 22.13 | 20.80 | 20.80 | 192,212 | -0.53(-2.48%) |
Apr 28, 2022 | 21.00 | 21.95 | 20.02 | 21.33 | 396,923 | +3.34(+18.57%) |
Apr 27, 2022 | 18.11 | 18.35 | 17.76 | 17.99 | 84,954 | -0.27(-1.48%) |
Apr 26, 2022 | 18.45 | 18.46 | 17.87 | 18.26 | 106,258 | -0.30(-1.62%) |
Apr 25, 2022 | 18.65 | 18.88 | 18.18 | 18.56 | 70,205 | -0.27(-1.43%) |
Apr 22, 2022 | 19.27 | 19.61 | 18.65 | 18.83 | 78,729 | -0.46(-2.38%) |
Apr 21, 2022 | 20.48 | 20.48 | 19.26 | 19.29 | 102,105 | -0.97(-4.79%) |
Apr 20, 2022 | 20.00 | 20.96 | 19.93 | 20.26 | 77,955 | +0.40(+2.01%) |
Apr 19, 2022 | 20.55 | 20.55 | 19.85 | 19.86 | 110,619 | -0.71(-3.45%) |
Apr 18, 2022 | 20.82 | 20.94 | 20.35 | 20.57 | 57,564 | -0.23(-1.11%) |
Apr 14, 2022 | 21.24 | 21.66 | 20.71 | 20.80 | 78,592 | -0.41(-1.93%) |
Apr 13, 2022 | 20.35 | 21.44 | 20.31 | 21.21 | 50,300 | +0.84(+4.12%) |
Apr 12, 2022 | 21.02 | 21.02 | 20.30 | 20.37 | 45,946 | -0.38(-1.83%) |
Apr 11, 2022 | 21.50 | 21.97 | 20.70 | 20.75 | 80,421 | -0.86(-3.98%) |
Apr 08, 2022 | 20.25 | 21.83 | 20.25 | 21.61 | 82,353 | +1.44(+7.14%) |
Apr 07, 2022 | 21.35 | 21.35 | 20.10 | 20.17 | 106,881 | -1.13(-5.31%) |
Apr 06, 2022 | 22.00 | 22.17 | 21.23 | 21.30 | 83,361 | -0.86(-3.88%) |
Apr 05, 2022 | 23.66 | 23.75 | 22.00 | 22.16 | 80,098 | -1.30(-5.54%) |
Apr 04, 2022 | 24.15 | 24.15 | 23.45 | 23.46 | 92,978 | -0.79(-3.26%) |
Apr 01, 2022 | 24.07 | 24.38 | 23.57 | 24.25 | 41,969 | +0.49(+2.06%) |
Mar 31, 2022 | 24.18 | 24.22 | 23.75 | 23.76 | 37,482 | -0.42(-1.74%) |
Mar 30, 2022 | 24.76 | 24.82 | 24.18 | 24.18 | 48,423 | -0.73(-2.93%) |
Mar 29, 2022 | 24.67 | 25.11 | 24.19 | 24.91 | 51,276 | +0.55(+2.26%) |
Mar 28, 2022 | 24.75 | 24.75 | 23.55 | 24.36 | 68,170 | -0.57(-2.29%) |
Mar 25, 2022 | 24.84 | 25.11 | 24.60 | 24.93 | 36,232 | -0.08(-0.32%) |
Mar 24, 2022 | 25.01 | 25.50 | 24.85 | 25.01 | 33,446 | -0.15(-0.60%) |
Mar 23, 2022 | 25.32 | 25.79 | 25.05 | 25.16 | 41,321 | -0.47(-1.83%) |
Mar 22, 2022 | 24.77 | 25.73 | 24.73 | 25.63 | 56,334 | +1.01(+4.10%) |
Mar 21, 2022 | 25.26 | 25.26 | 24.27 | 24.62 | 46,144 | -0.77(-3.03%) |
Mar 18, 2022 | 25.24 | 25.54 | 24.97 | 25.39 | 63,494 | +0.12(+0.47%) |
Mar 17, 2022 | 25.16 | 25.32 | 24.56 | 25.27 | 41,636 | +0.30(+1.20%) |
Mar 16, 2022 | 24.37 | 25.25 | 24.05 | 24.97 | 57,983 | +1.05(+4.39%) |
Mar 15, 2022 | 23.92 | 24.43 | 23.66 | 23.92 | 34,634 | +0.00(+0.00%) |
Mar 14, 2022 | 24.57 | 24.57 | 23.62 | 23.92 | 48,427 | -0.46(-1.89%) |
Mar 11, 2022 | 25.00 | 25.00 | 24.30 | 24.38 | 49,812 | -0.59(-2.36%) |
Mar 10, 2022 | 25.40 | 26.14 | 24.76 | 24.97 | 62,601 | -0.82(-3.18%) |
Mar 09, 2022 | 26.35 | 27.40 | 25.46 | 25.79 | 48,697 | -0.03(-0.12%) |
Mar 08, 2022 | 25.51 | 27.04 | 25.16 | 25.82 | 83,889 | +0.61(+2.42%) |
Mar 07, 2022 | 26.80 | 26.80 | 25.21 | 25.21 | 79,828 | -1.59(-5.93%) |
Mar 04, 2022 | 27.17 | 27.29 | 26.43 | 26.80 | 55,661 | -0.57(-2.08%) |
Mar 03, 2022 | 27.55 | 27.62 | 26.64 | 27.37 | 99,579 | -0.70(-2.49%) |
Mar 02, 2022 | 26.81 | 28.29 | 26.81 | 28.07 | 47,441 | +1.30(+4.86%) |
Mar 01, 2022 | 28.46 | 28.46 | 26.22 | 26.77 | 103,236 | -1.86(-6.50%) |
Feb 28, 2022 | 32.21 | 32.30 | 27.60 | 28.63 | 102,909 | -3.38(-10.56%) |
Feb 25, 2022 | 34.65 | 34.28 | 31.72 | 32.01 | 63,419 | -3.16(-8.98%) |
Feb 24, 2022 | 34.00 | 35.41 | 33.50 | 35.17 | 34,401 | +1.03(+3.02%) |
Feb 23, 2022 | 34.50 | 34.64 | 34.00 | 34.14 | 20,926 | -0.13(-0.38%) |
Feb 22, 2022 | 35.11 | 35.40 | 34.15 | 34.27 | 39,567 | -1.04(-2.95%) |
Feb 18, 2022 | 35.31 | 0 | -0.09(-0.25%) | |||
Feb 17, 2022 | 35.94 | 35.99 | 35.32 | 35.40 | 20,657 | -0.58(-1.61%) |
Feb 16, 2022 | 36.08 | 36.20 | 35.68 | 35.98 | 12,778 | -0.17(-0.47%) |
Feb 15, 2022 | 35.27 | 36.70 | 35.27 | 36.15 | 15,665 | +1.00(+2.84%) |
Feb 14, 2022 | 35.19 | 35.77 | 34.80 | 35.15 | 17,166 | -0.21(-0.59%) |
Feb 11, 2022 | 35.33 | 36.06 | 35.04 | 35.36 | 19,987 | +0.20(+0.57%) |
Feb 10, 2022 | 35.36 | 36.50 | 34.87 | 35.16 | 29,492 | -0.62(-1.73%) |
Feb 09, 2022 | 35.66 | 36.32 | 35.33 | 35.78 | 26,294 | +0.20(+0.56%) |
Feb 08, 2022 | 35.42 | 36.09 | 35.10 | 35.58 | 33,439 | +0.00(+0.00%) |
Feb 07, 2022 | 35.00 | 36.20 | 35.00 | 35.58 | 29,987 | +0.55(+1.57%) |
Feb 04, 2022 | 34.25 | 35.40 | 33.99 | 35.03 | 51,924 | +0.50(+1.45%) |
Feb 03, 2022 | 36.15 | 34.25 | 34.53 | 41,544 | -1.90(-5.22%) | |
Feb 02, 2022 | 37.00 | 37.00 | 35.93 | 36.43 | 25,817 | -0.69(-1.86%) |