Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.79 | 19.55 | 18.33 | 18.35 | 502,062 | -0.64(-3.37%) |
Apr 28, 2022 | 18.90 | 19.11 | 18.01 | 18.99 | 459,513 | +0.21(+1.12%) |
Apr 27, 2022 | 18.95 | 19.45 | 18.33 | 18.78 | 424,270 | -0.24(-1.26%) |
Apr 26, 2022 | 20.80 | 20.96 | 19.00 | 19.02 | 659,175 | -1.95(-9.30%) |
Apr 25, 2022 | 19.22 | 21.04 | 19.22 | 20.97 | 449,005 | +0.90(+4.48%) |
Apr 22, 2022 | 20.22 | 20.98 | 19.97 | 20.07 | 290,441 | -0.30(-1.47%) |
Apr 21, 2022 | 21.48 | 21.62 | 20.18 | 20.37 | 409,001 | -0.83(-3.92%) |
Apr 20, 2022 | 21.10 | 21.41 | 20.53 | 21.20 | 528,381 | +0.09(+0.43%) |
Apr 19, 2022 | 20.43 | 21.31 | 20.31 | 21.11 | 392,403 | +0.56(+2.73%) |
Apr 18, 2022 | 20.82 | 21.00 | 20.35 | 20.55 | 386,778 | -0.50(-2.38%) |
Apr 14, 2022 | 21.39 | 21.68 | 20.84 | 21.05 | 311,617 | -0.28(-1.31%) |
Apr 13, 2022 | 21.24 | 22.40 | 21.24 | 21.33 | 529,056 | -0.48(-2.20%) |
Apr 12, 2022 | 21.33 | 21.89 | 20.92 | 21.81 | 760,486 | +0.97(+4.65%) |
Apr 11, 2022 | 20.71 | 21.07 | 20.47 | 20.84 | 414,394 | -0.06(-0.29%) |
Apr 08, 2022 | 20.84 | 21.34 | 20.73 | 20.90 | 423,433 | -0.12(-0.57%) |
Apr 07, 2022 | 20.84 | 21.23 | 20.52 | 21.02 | 351,945 | +0.46(+2.24%) |
Apr 06, 2022 | 20.70 | 20.77 | 20.12 | 20.56 | 453,821 | -0.60(-2.84%) |
Apr 05, 2022 | 22.53 | 22.53 | 21.13 | 21.16 | 357,622 | -1.07(-4.81%) |
Apr 04, 2022 | 22.29 | 22.64 | 21.88 | 22.23 | 240,758 | -0.02(-0.09%) |
Apr 01, 2022 | 21.54 | 22.42 | 21.52 | 22.25 | 367,410 | +0.77(+3.58%) |
Mar 31, 2022 | 22.05 | 22.25 | 21.45 | 21.48 | 380,489 | -0.50(-2.27%) |
Mar 30, 2022 | 22.20 | 22.66 | 21.78 | 21.98 | 439,250 | -0.69(-3.04%) |
Mar 29, 2022 | 21.90 | 22.98 | 21.83 | 22.67 | 579,889 | +1.07(+4.95%) |
Mar 28, 2022 | 21.59 | 21.87 | 20.99 | 21.60 | 787,025 | +0.20(+0.93%) |
Mar 25, 2022 | 21.86 | 22.15 | 20.84 | 21.40 | 453,222 | -0.52(-2.37%) |
Mar 24, 2022 | 21.55 | 22.01 | 21.31 | 21.92 | 450,123 | +0.41(+1.91%) |
Mar 23, 2022 | 21.32 | 22.04 | 21.05 | 21.51 | 492,935 | +0.05(+0.23%) |
Mar 22, 2022 | 20.89 | 21.67 | 20.89 | 21.46 | 716,063 | +0.53(+2.53%) |
Mar 21, 2022 | 20.84 | 21.23 | 20.58 | 20.93 | 543,900 | -0.15(-0.71%) |
Mar 18, 2022 | 20.48 | 21.31 | 19.89 | 21.08 | 1,264,199 | +0.66(+3.23%) |
Mar 17, 2022 | 20.14 | 20.55 | 19.80 | 20.42 | 1,159,153 | +0.23(+1.14%) |
Mar 16, 2022 | 19.25 | 20.34 | 19.25 | 20.19 | 1,573,082 | +1.16(+6.10%) |
Mar 15, 2022 | 18.03 | 19.14 | 17.99 | 19.03 | 1,096,855 | +1.14(+6.37%) |
Mar 14, 2022 | 18.87 | 19.71 | 17.70 | 17.89 | 724,255 | -1.07(-5.64%) |
Mar 11, 2022 | 20.50 | 20.73 | 18.92 | 18.96 | 639,437 | -1.52(-7.42%) |
Mar 10, 2022 | 19.89 | 20.60 | 19.62 | 20.48 | 706,045 | -0.11(-0.53%) |
Mar 09, 2022 | 19.73 | 20.78 | 19.36 | 20.59 | 529,675 | +1.76(+9.35%) |
Mar 08, 2022 | 18.98 | 20.17 | 18.23 | 18.83 | 738,382 | -0.22(-1.15%) |
Mar 07, 2022 | 20.01 | 20.45 | 18.70 | 19.05 | 1,244,885 | -0.73(-3.69%) |
Mar 04, 2022 | 20.62 | 21.34 | 19.51 | 19.78 | 1,272,115 | -0.95(-4.58%) |
Mar 03, 2022 | 21.94 | 22.01 | 20.50 | 20.73 | 961,242 | -1.20(-5.47%) |
Mar 02, 2022 | 22.20 | 23.36 | 20.51 | 21.93 | 1,922,626 | -2.73(-11.07%) |
Mar 01, 2022 | 25.36 | 25.72 | 24.28 | 24.66 | 1,009,044 | -0.68(-2.68%) |
Feb 28, 2022 | 24.25 | 25.59 | 24.16 | 25.34 | 550,353 | +0.93(+3.81%) |
Feb 25, 2022 | 23.38 | 24.50 | 23.50 | 24.41 | 533,648 | +1.06(+4.54%) |
Feb 24, 2022 | 20.94 | 23.37 | 20.73 | 23.35 | 515,747 | +1.61(+7.41%) |
Feb 23, 2022 | 23.43 | 23.90 | 21.70 | 21.74 | 464,588 | -1.49(-6.41%) |
Feb 22, 2022 | 23.24 | 23.93 | 23.08 | 23.23 | 339,121 | -0.16(-0.68%) |
Feb 18, 2022 | 23.39 | 0 | -0.31(-1.31%) | |||
Feb 17, 2022 | 25.42 | 26.00 | 23.32 | 23.70 | 613,860 | -2.51(-9.58%) |
Feb 16, 2022 | 26.53 | 26.53 | 25.47 | 26.21 | 335,284 | -0.45(-1.69%) |
Feb 15, 2022 | 26.57 | 26.89 | 25.67 | 26.66 | 395,822 | +0.91(+3.53%) |
Feb 14, 2022 | 26.77 | 27.00 | 25.57 | 25.75 | 342,718 | -0.90(-3.38%) |
Feb 11, 2022 | 27.65 | 28.19 | 26.30 | 26.65 | 622,835 | -0.76(-2.77%) |
Feb 10, 2022 | 27.19 | 28.62 | 27.19 | 27.41 | 661,468 | -0.26(-0.94%) |
Feb 09, 2022 | 27.47 | 28.00 | 27.29 | 27.67 | 420,230 | +0.98(+3.67%) |
Feb 08, 2022 | 26.64 | 26.89 | 26.01 | 26.69 | 270,398 | -0.06(-0.22%) |
Feb 07, 2022 | 26.05 | 27.16 | 25.80 | 26.75 | 605,577 | +0.90(+3.48%) |
Feb 04, 2022 | 25.73 | 26.52 | 24.74 | 25.85 | 1,080,217 | +0.12(+0.47%) |
Feb 03, 2022 | 25.71 | 25.73 | 295,378 | -0.78(-2.94%) | ||
Feb 02, 2022 | 26.93 | 27.00 | 26.13 | 26.51 | 390,450 | -0.22(-0.82%) |