Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.77 | 22.02 | 19.76 | 20.04 | 377,631 | -2.48(-11.01%) |
Apr 28, 2022 | 22.32 | 22.75 | 22.08 | 22.52 | 258,061 | +0.43(+1.93%) |
Apr 27, 2022 | 22.06 | 22.48 | 21.89 | 22.09 | 167,947 | +0.09(+0.41%) |
Apr 26, 2022 | 22.36 | 22.59 | 21.97 | 22.00 | 215,136 | -0.61(-2.68%) |
Apr 25, 2022 | 22.82 | 22.98 | 22.08 | 22.61 | 226,213 | -0.24(-1.04%) |
Apr 22, 2022 | 22.57 | 22.97 | 22.26 | 22.85 | 232,015 | +0.27(+1.19%) |
Apr 21, 2022 | 22.50 | 22.72 | 22.36 | 22.58 | 172,556 | +0.09(+0.40%) |
Apr 20, 2022 | 22.65 | 22.75 | 22.38 | 22.49 | 118,951 | -0.14(-0.61%) |
Apr 19, 2022 | 22.69 | 22.95 | 22.42 | 22.63 | 188,635 | -0.28(-1.21%) |
Apr 18, 2022 | 23.64 | 23.64 | 22.81 | 22.91 | 192,502 | -0.67(-2.86%) |
Apr 14, 2022 | 23.79 | 24.27 | 23.46 | 23.58 | 207,641 | -0.43(-1.78%) |
Apr 13, 2022 | 23.86 | 24.24 | 23.86 | 24.01 | 178,613 | +0.14(+0.58%) |
Apr 12, 2022 | 23.27 | 24.05 | 23.27 | 23.87 | 155,255 | +0.38(+1.60%) |
Apr 11, 2022 | 24.15 | 24.25 | 23.42 | 23.49 | 222,838 | -0.62(-2.59%) |
Apr 08, 2022 | 24.08 | 24.32 | 24.02 | 24.12 | 206,424 | +0.14(+0.58%) |
Apr 07, 2022 | 23.89 | 24.21 | 23.64 | 23.98 | 565,699 | +0.18(+0.75%) |
Apr 06, 2022 | 23.76 | 23.82 | 23.50 | 23.80 | 276,745 | -0.09(-0.37%) |
Apr 05, 2022 | 23.58 | 24.33 | 23.57 | 23.89 | 333,148 | +0.15(+0.63%) |
Apr 04, 2022 | 23.89 | 24.09 | 23.27 | 23.74 | 263,172 | -0.15(-0.62%) |
Apr 01, 2022 | 23.42 | 23.99 | 23.10 | 23.89 | 350,914 | +0.50(+2.12%) |
Mar 31, 2022 | 23.34 | 23.78 | 22.84 | 23.39 | 281,471 | +0.04(+0.17%) |
Mar 30, 2022 | 23.39 | 23.79 | 23.31 | 23.35 | 260,926 | +0.01(+0.04%) |
Mar 29, 2022 | 23.08 | 23.53 | 23.08 | 23.34 | 287,912 | +0.46(+1.99%) |
Mar 28, 2022 | 22.78 | 22.93 | 22.61 | 22.89 | 264,857 | -0.04(-0.17%) |
Mar 25, 2022 | 22.45 | 23.17 | 22.42 | 22.93 | 287,719 | +0.50(+2.21%) |
Mar 24, 2022 | 22.48 | 22.69 | 22.21 | 22.43 | 273,351 | -0.03(-0.13%) |
Mar 23, 2022 | 21.75 | 22.67 | 21.75 | 22.46 | 259,330 | +0.52(+2.35%) |
Mar 22, 2022 | 21.75 | 22.17 | 21.75 | 21.94 | 259,391 | +0.13(+0.59%) |
Mar 21, 2022 | 21.82 | 22.17 | 21.69 | 21.81 | 250,674 | +0.00(+0.00%) |
Mar 18, 2022 | 21.46 | 21.95 | 21.09 | 21.81 | 621,228 | +0.37(+1.71%) |
Mar 17, 2022 | 21.47 | 21.69 | 21.08 | 21.45 | 167,441 | -0.14(-0.64%) |
Mar 16, 2022 | 21.06 | 21.63 | 20.79 | 21.59 | 273,912 | +0.48(+2.26%) |
Mar 15, 2022 | 20.00 | 21.43 | 20.00 | 21.11 | 325,139 | +0.04(+0.19%) |
Mar 14, 2022 | 20.60 | 21.14 | 20.26 | 21.07 | 338,090 | +0.63(+3.11%) |
Mar 11, 2022 | 20.31 | 20.85 | 20.30 | 20.44 | 176,224 | +0.15(+0.73%) |
Mar 10, 2022 | 20.11 | 20.43 | 20.04 | 20.29 | 192,277 | -0.02(-0.10%) |
Mar 09, 2022 | 20.40 | 20.64 | 20.17 | 20.31 | 245,292 | +0.06(+0.29%) |
Mar 08, 2022 | 20.11 | 20.77 | 19.85 | 20.25 | 314,515 | -0.13(-0.63%) |
Mar 07, 2022 | 18.72 | 20.43 | 18.71 | 20.38 | 290,440 | +1.64(+8.74%) |
Mar 04, 2022 | 19.03 | 19.06 | 18.62 | 18.74 | 358,238 | -0.48(-2.48%) |
Mar 03, 2022 | 19.70 | 19.87 | 19.08 | 19.22 | 396,166 | -0.45(-2.27%) |
Mar 02, 2022 | 19.92 | 20.40 | 19.49 | 19.66 | 448,203 | -0.38(-1.88%) |
Mar 01, 2022 | 21.77 | 21.77 | 19.95 | 20.04 | 565,395 | -2.13(-9.62%) |
Feb 28, 2022 | 22.07 | 22.37 | 21.97 | 22.17 | 252,060 | -0.04(-0.18%) |
Feb 25, 2022 | 22.02 | 22.48 | 22.06 | 22.21 | 235,759 | +0.32(+1.45%) |
Feb 24, 2022 | 21.16 | 21.93 | 20.97 | 21.89 | 348,494 | +0.46(+2.13%) |
Feb 23, 2022 | 21.55 | 21.71 | 21.08 | 21.44 | 317,787 | -0.07(-0.32%) |
Feb 22, 2022 | 21.41 | 21.68 | 21.11 | 21.51 | 351,064 | +0.11(+0.51%) |
Feb 18, 2022 | 21.40 | 0 | -0.80(-3.62%) | |||
Feb 17, 2022 | 22.45 | 22.45 | 21.82 | 22.20 | 229,522 | -0.27(-1.19%) |
Feb 16, 2022 | 22.81 | 22.81 | 22.21 | 22.47 | 216,817 | -0.29(-1.26%) |
Feb 15, 2022 | 22.77 | 23.16 | 22.75 | 22.76 | 212,898 | +0.14(+0.61%) |
Feb 14, 2022 | 22.40 | 22.67 | 22.21 | 22.62 | 280,188 | +0.33(+1.47%) |
Feb 11, 2022 | 22.21 | 22.42 | 21.89 | 22.29 | 246,311 | +0.07(+0.31%) |
Feb 10, 2022 | 22.31 | 22.44 | 22.09 | 22.22 | 271,902 | -0.27(-1.19%) |
Feb 09, 2022 | 22.47 | 22.59 | 22.13 | 22.49 | 267,952 | +0.24(+1.07%) |
Feb 08, 2022 | 22.12 | 22.32 | 21.84 | 22.25 | 360,501 | +0.22(+0.99%) |
Feb 07, 2022 | 22.11 | 22.39 | 21.75 | 22.03 | 249,991 | -0.05(-0.22%) |
Feb 04, 2022 | 22.32 | 22.39 | 21.68 | 22.08 | 220,344 | -0.26(-1.15%) |
Feb 03, 2022 | 21.98 | 22.34 | 356,416 | +0.14(+0.63%) | ||
Feb 02, 2022 | 22.42 | 22.55 | 21.94 | 22.20 | 334,992 | -0.12(-0.53%) |