Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.55 | 16.93 | 15.90 | 15.93 | 629,086 | -0.68(-4.09%) |
Apr 28, 2022 | 16.19 | 16.71 | 15.76 | 16.61 | 679,114 | +0.86(+5.46%) |
Apr 27, 2022 | 15.66 | 16.11 | 15.41 | 15.75 | 731,951 | -0.05(-0.32%) |
Apr 26, 2022 | 16.43 | 16.43 | 15.66 | 15.80 | 778,043 | -0.66(-4.01%) |
Apr 25, 2022 | 15.68 | 16.71 | 15.63 | 16.46 | 969,277 | +0.67(+4.24%) |
Apr 22, 2022 | 16.30 | 16.55 | 15.76 | 15.79 | 579,696 | -0.44(-2.71%) |
Apr 21, 2022 | 17.25 | 17.63 | 16.15 | 16.23 | 704,190 | -0.85(-4.98%) |
Apr 20, 2022 | 18.00 | 18.00 | 17.04 | 17.08 | 636,351 | -0.83(-4.63%) |
Apr 19, 2022 | 17.43 | 18.19 | 17.33 | 17.91 | 665,632 | +0.52(+2.99%) |
Apr 18, 2022 | 17.44 | 17.84 | 17.21 | 17.39 | 603,492 | -0.24(-1.36%) |
Apr 14, 2022 | 18.74 | 18.74 | 17.36 | 17.63 | 1,067,356 | -1.08(-5.77%) |
Apr 13, 2022 | 18.47 | 18.97 | 18.01 | 18.71 | 1,134,530 | +0.32(+1.74%) |
Apr 12, 2022 | 18.61 | 18.87 | 18.31 | 18.39 | 832,025 | +0.10(+0.55%) |
Apr 11, 2022 | 17.80 | 18.42 | 17.78 | 18.29 | 739,959 | +0.06(+0.33%) |
Apr 08, 2022 | 18.21 | 18.68 | 17.88 | 18.23 | 656,923 | -0.10(-0.55%) |
Apr 07, 2022 | 17.85 | 18.42 | 17.56 | 18.33 | 1,522,603 | +0.52(+2.92%) |
Apr 06, 2022 | 18.26 | 18.29 | 17.55 | 17.81 | 1,023,303 | -0.71(-3.83%) |
Apr 05, 2022 | 19.41 | 19.70 | 18.38 | 18.52 | 1,012,303 | -0.98(-5.03%) |
Apr 04, 2022 | 18.66 | 19.95 | 18.66 | 19.50 | 1,662,380 | +0.46(+2.42%) |
Apr 01, 2022 | 18.68 | 20.38 | 18.62 | 19.04 | 1,775,172 | -3.08(-13.92%) |
Mar 31, 2022 | 22.56 | 22.79 | 21.78 | 22.12 | 1,305,169 | -0.35(-1.56%) |
Mar 30, 2022 | 22.59 | 22.99 | 22.26 | 22.47 | 854,520 | -0.33(-1.45%) |
Mar 29, 2022 | 22.22 | 22.95 | 22.22 | 22.80 | 1,900,555 | +0.80(+3.64%) |
Mar 28, 2022 | 22.02 | 22.20 | 21.52 | 22.00 | 805,316 | +0.08(+0.36%) |
Mar 25, 2022 | 22.38 | 22.38 | 21.33 | 21.92 | 900,638 | -0.32(-1.44%) |
Mar 24, 2022 | 22.57 | 23.05 | 22.09 | 22.24 | 853,069 | -0.02(-0.09%) |
Mar 23, 2022 | 22.15 | 22.62 | 21.90 | 22.26 | 1,281,950 | +0.02(+0.09%) |
Mar 22, 2022 | 21.78 | 22.56 | 21.66 | 22.24 | 984,400 | +0.55(+2.54%) |
Mar 21, 2022 | 21.71 | 22.14 | 21.25 | 21.69 | 1,239,028 | +0.06(+0.28%) |
Mar 18, 2022 | 20.26 | 21.70 | 20.19 | 21.63 | 1,874,333 | +1.14(+5.56%) |
Mar 17, 2022 | 19.55 | 20.55 | 19.35 | 20.49 | 689,530 | +0.96(+4.92%) |
Mar 16, 2022 | 19.36 | 20.27 | 18.96 | 19.53 | 760,080 | +0.40(+2.09%) |
Mar 15, 2022 | 18.73 | 19.46 | 18.60 | 19.13 | 675,370 | +0.33(+1.76%) |
Mar 14, 2022 | 21.00 | 21.20 | 18.75 | 18.80 | 647,538 | -2.37(-11.20%) |
Mar 11, 2022 | 22.77 | 22.90 | 21.16 | 21.17 | 271,313 | -1.46(-6.45%) |
Mar 10, 2022 | 22.97 | 23.45 | 22.25 | 22.63 | 259,158 | -0.85(-3.62%) |
Mar 09, 2022 | 23.25 | 23.55 | 22.79 | 23.48 | 455,257 | +0.89(+3.94%) |
Mar 08, 2022 | 22.17 | 23.11 | 21.92 | 22.59 | 795,681 | +0.38(+1.71%) |
Mar 07, 2022 | 22.20 | 22.78 | 21.73 | 22.21 | 1,638,959 | +0.14(+0.63%) |
Mar 04, 2022 | 22.13 | 22.27 | 21.44 | 22.07 | 486,920 | -0.07(-0.32%) |
Mar 03, 2022 | 23.35 | 23.49 | 21.87 | 22.14 | 371,524 | -0.96(-4.16%) |
Mar 02, 2022 | 23.57 | 23.90 | 23.04 | 23.10 | 621,918 | -0.32(-1.37%) |
Mar 01, 2022 | 23.26 | 24.01 | 23.07 | 23.42 | 619,671 | -0.06(-0.26%) |
Feb 28, 2022 | 21.88 | 23.49 | 21.85 | 23.48 | 966,638 | +1.52(+6.92%) |
Feb 25, 2022 | 22.03 | 22.08 | 21.67 | 21.96 | 612,484 | -0.06(-0.27%) |
Feb 24, 2022 | 20.51 | 22.08 | 20.40 | 22.02 | 863,591 | +0.90(+4.26%) |
Feb 23, 2022 | 21.94 | 21.95 | 21.03 | 21.12 | 348,686 | -0.67(-3.07%) |
Feb 22, 2022 | 21.96 | 22.45 | 21.70 | 21.79 | 305,275 | -0.20(-0.91%) |
Feb 18, 2022 | 21.99 | 0 | -0.67(-2.96%) | |||
Feb 17, 2022 | 23.53 | 23.53 | 22.44 | 22.66 | 310,852 | -1.00(-4.23%) |
Feb 16, 2022 | 24.39 | 24.39 | 23.44 | 23.66 | 272,549 | -0.90(-3.66%) |
Feb 15, 2022 | 24.19 | 24.83 | 24.11 | 24.56 | 297,564 | +0.66(+2.76%) |
Feb 14, 2022 | 23.25 | 24.29 | 23.12 | 23.90 | 383,213 | +0.51(+2.18%) |
Feb 11, 2022 | 23.74 | 24.35 | 23.17 | 23.39 | 364,744 | -0.36(-1.52%) |
Feb 10, 2022 | 23.87 | 24.73 | 23.66 | 23.75 | 640,730 | -0.73(-2.98%) |
Feb 09, 2022 | 24.11 | 24.75 | 24.11 | 24.48 | 474,390 | +0.60(+2.51%) |
Feb 08, 2022 | 24.86 | 25.02 | 23.53 | 23.88 | 721,501 | -1.40(-5.54%) |
Feb 07, 2022 | 25.43 | 26.28 | 25.02 | 25.28 | 388,267 | -0.06(-0.24%) |
Feb 04, 2022 | 24.92 | 26.14 | 24.73 | 25.34 | 426,840 | +0.38(+1.52%) |
Feb 03, 2022 | 24.97 | 24.96 | 476,938 | -0.73(-2.84%) | ||
Feb 02, 2022 | 26.12 | 26.29 | 25.23 | 25.69 | 481,349 | -0.44(-1.68%) |