Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.95 | 19.95 | 19.43 | 19.53 | 92,982 | -0.09(-0.46%) |
Apr 28, 2022 | 19.32 | 19.70 | 19.07 | 19.62 | 150,135 | +0.55(+2.88%) |
Apr 27, 2022 | 19.63 | 19.63 | 18.87 | 19.07 | 108,251 | -0.71(-3.59%) |
Apr 26, 2022 | 20.81 | 20.82 | 19.71 | 19.78 | 156,218 | -1.54(-7.22%) |
Apr 25, 2022 | 21.20 | 21.36 | 20.96 | 21.32 | 116,800 | -0.47(-2.16%) |
Apr 22, 2022 | 22.01 | 22.19 | 21.65 | 21.79 | 50,962 | -0.75(-3.33%) |
Apr 21, 2022 | 22.93 | 23.35 | 22.54 | 22.54 | 61,567 | -1.00(-4.25%) |
Apr 20, 2022 | 23.72 | 23.73 | 23.35 | 23.54 | 65,116 | -0.04(-0.17%) |
Apr 19, 2022 | 22.78 | 23.58 | 22.77 | 23.58 | 167,773 | +0.16(+0.68%) |
Apr 18, 2022 | 23.35 | 23.61 | 23.07 | 23.42 | 101,376 | +0.00(+0.00%) |
Apr 14, 2022 | 23.62 | 23.66 | 23.22 | 23.42 | 58,578 | -0.54(-2.25%) |
Apr 13, 2022 | 23.62 | 23.98 | 23.62 | 23.96 | 161,440 | +0.13(+0.55%) |
Apr 12, 2022 | 23.88 | 24.50 | 23.80 | 23.83 | 123,196 | +0.37(+1.59%) |
Apr 11, 2022 | 23.80 | 23.91 | 23.45 | 23.46 | 76,678 | -1.52(-6.09%) |
Apr 08, 2022 | 24.49 | 25.13 | 24.49 | 24.98 | 94,138 | -0.28(-1.11%) |
Apr 07, 2022 | 25.51 | 25.63 | 25.03 | 25.26 | 57,691 | -0.41(-1.60%) |
Apr 06, 2022 | 25.77 | 25.83 | 25.49 | 25.67 | 63,235 | -1.72(-6.28%) |
Apr 05, 2022 | 28.00 | 28.04 | 27.31 | 27.39 | 77,194 | -0.47(-1.69%) |
Apr 04, 2022 | 27.38 | 27.99 | 27.38 | 27.86 | 73,455 | +1.74(+6.66%) |
Apr 01, 2022 | 26.45 | 26.45 | 25.95 | 26.12 | 33,197 | +0.83(+3.28%) |
Mar 31, 2022 | 26.38 | 26.38 | 25.29 | 25.29 | 76,124 | -2.00(-7.33%) |
Mar 30, 2022 | 27.25 | 27.49 | 27.23 | 27.29 | 27,144 | -0.56(-2.01%) |
Mar 29, 2022 | 27.77 | 27.89 | 26.98 | 27.85 | 126,514 | +1.26(+4.74%) |
Mar 28, 2022 | 26.76 | 27.04 | 26.16 | 26.59 | 84,508 | +0.55(+2.11%) |
Mar 25, 2022 | 26.38 | 26.50 | 25.80 | 26.04 | 37,998 | -0.31(-1.18%) |
Mar 24, 2022 | 26.38 | 26.42 | 26.04 | 26.35 | 21,737 | -0.39(-1.46%) |
Mar 23, 2022 | 26.41 | 26.87 | 26.40 | 26.74 | 53,511 | -1.08(-3.88%) |
Mar 22, 2022 | 27.06 | 27.83 | 27.06 | 27.82 | 69,894 | +0.58(+2.13%) |
Mar 21, 2022 | 27.38 | 27.52 | 26.96 | 27.24 | 37,836 | -1.15(-4.05%) |
Mar 18, 2022 | 27.24 | 28.45 | 27.20 | 28.39 | 73,745 | +1.26(+4.64%) |
Mar 17, 2022 | 27.25 | 27.44 | 26.60 | 27.13 | 90,966 | -0.70(-2.52%) |
Mar 16, 2022 | 26.69 | 27.91 | 26.69 | 27.83 | 40,466 | +2.16(+8.41%) |
Mar 15, 2022 | 25.60 | 26.24 | 25.39 | 25.67 | 183,156 | -0.50(-1.91%) |
Mar 14, 2022 | 25.98 | 26.72 | 25.90 | 26.17 | 64,461 | +0.51(+1.99%) |
Mar 11, 2022 | 26.45 | 26.45 | 25.66 | 25.66 | 60,140 | -0.42(-1.63%) |
Mar 10, 2022 | 26.10 | 26.30 | 25.83 | 26.08 | 98,453 | -1.23(-4.49%) |
Mar 09, 2022 | 26.77 | 27.59 | 26.64 | 27.31 | 62,102 | +2.49(+10.03%) |
Mar 08, 2022 | 23.59 | 25.68 | 23.50 | 24.82 | 194,985 | +0.90(+3.76%) |
Mar 07, 2022 | 24.73 | 24.95 | 23.78 | 23.92 | 123,566 | -1.04(-4.17%) |
Mar 04, 2022 | 25.61 | 25.61 | 24.75 | 24.96 | 100,013 | -2.26(-8.30%) |
Mar 03, 2022 | 27.93 | 27.93 | 27.08 | 27.22 | 107,162 | -1.59(-5.53%) |
Mar 02, 2022 | 28.95 | 29.11 | 28.27 | 28.81 | 102,148 | -1.00(-3.34%) |
Mar 01, 2022 | 30.60 | 30.64 | 29.58 | 29.81 | 134,008 | -3.29(-9.94%) |
Feb 28, 2022 | 32.40 | 33.62 | 32.36 | 33.10 | 106,615 | +1.63(+5.18%) |
Feb 25, 2022 | 30.81 | 31.52 | 31.15 | 31.47 | 96,595 | -0.35(-1.10%) |
Feb 24, 2022 | 29.79 | 31.91 | 29.74 | 31.82 | 149,177 | +0.48(+1.53%) |
Feb 23, 2022 | 31.94 | 32.32 | 31.34 | 31.34 | 113,060 | -1.45(-4.42%) |
Feb 22, 2022 | 32.99 | 33.10 | 32.45 | 32.79 | 83,622 | -0.94(-2.79%) |
Feb 18, 2022 | 33.73 | 0 | -1.46(-4.15%) | |||
Feb 17, 2022 | 35.67 | 35.86 | 35.18 | 35.19 | 25,806 | -0.90(-2.49%) |
Feb 16, 2022 | 35.57 | 36.10 | 35.32 | 36.09 | 26,489 | -0.05(-0.14%) |
Feb 15, 2022 | 35.82 | 36.19 | 35.61 | 36.14 | 97,222 | +1.57(+4.54%) |
Feb 14, 2022 | 34.51 | 34.87 | 34.13 | 34.57 | 63,757 | -0.33(-0.95%) |
Feb 11, 2022 | 36.07 | 36.21 | 34.71 | 34.90 | 30,227 | -2.00(-5.42%) |
Feb 10, 2022 | 36.51 | 37.49 | 36.51 | 36.90 | 43,278 | -0.83(-2.20%) |
Feb 09, 2022 | 37.38 | 37.76 | 37.30 | 37.73 | 49,352 | +1.00(+2.72%) |
Feb 08, 2022 | 35.87 | 36.73 | 35.78 | 36.73 | 76,855 | -0.96(-2.55%) |
Feb 07, 2022 | 37.85 | 37.95 | 37.60 | 37.69 | 38,662 | -0.42(-1.10%) |
Feb 04, 2022 | 37.30 | 38.18 | 37.07 | 38.11 | 32,837 | +0.36(+0.95%) |
Feb 03, 2022 | 38.31 | 37.73 | 37.75 | 36,392 | -2.01(-5.06%) | |
Feb 02, 2022 | 40.16 | 40.16 | 39.54 | 39.76 | 30,501 | -0.19(-0.48%) |