Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.21 | 19.30 | 18.89 | 18.89 | 105,968 | -0.14(-0.76%) |
Apr 28, 2022 | 18.97 | 19.23 | 18.69 | 19.04 | 166,950 | -0.82(-4.11%) |
Apr 27, 2022 | 19.47 | 20.20 | 19.47 | 19.85 | 99,779 | -0.03(-0.15%) |
Apr 26, 2022 | 20.10 | 20.10 | 19.56 | 19.88 | 207,272 | -0.41(-2.02%) |
Apr 25, 2022 | 20.30 | 20.31 | 19.87 | 20.29 | 719,509 | -0.68(-3.24%) |
Apr 22, 2022 | 21.31 | 21.57 | 20.91 | 20.97 | 53,069 | -0.49(-2.28%) |
Apr 21, 2022 | 22.42 | 22.51 | 21.39 | 21.46 | 95,520 | -0.03(-0.14%) |
Apr 20, 2022 | 21.54 | 21.73 | 21.38 | 21.49 | 76,369 | +0.84(+4.07%) |
Apr 19, 2022 | 20.26 | 20.65 | 20.26 | 20.65 | 199,782 | +0.88(+4.48%) |
Apr 18, 2022 | 19.70 | 20.43 | 19.70 | 19.77 | 86,531 | -0.14(-0.72%) |
Apr 14, 2022 | 20.54 | 20.54 | 19.70 | 19.91 | 93,204 | -0.22(-1.10%) |
Apr 13, 2022 | 19.87 | 20.14 | 19.87 | 20.13 | 110,600 | +0.22(+1.10%) |
Apr 12, 2022 | 20.17 | 20.35 | 19.84 | 19.91 | 102,281 | -0.16(-0.80%) |
Apr 11, 2022 | 20.41 | 20.48 | 20.02 | 20.07 | 76,333 | -0.75(-3.63%) |
Apr 08, 2022 | 20.66 | 21.01 | 20.63 | 20.82 | 91,990 | +0.29(+1.44%) |
Apr 07, 2022 | 20.45 | 20.63 | 20.25 | 20.53 | 90,995 | +0.12(+0.59%) |
Apr 06, 2022 | 20.23 | 20.50 | 20.10 | 20.41 | 115,386 | -0.67(-3.18%) |
Apr 05, 2022 | 21.42 | 21.49 | 20.98 | 21.08 | 89,845 | -0.59(-2.72%) |
Apr 04, 2022 | 21.63 | 21.96 | 21.61 | 21.67 | 64,468 | -0.12(-0.55%) |
Apr 01, 2022 | 21.89 | 21.89 | 21.66 | 21.79 | 115,225 | +0.58(+2.73%) |
Mar 31, 2022 | 21.44 | 21.55 | 21.21 | 21.21 | 65,556 | -0.72(-3.28%) |
Mar 30, 2022 | 21.77 | 22.14 | 21.77 | 21.93 | 72,633 | -0.79(-3.48%) |
Mar 29, 2022 | 22.99 | 23.14 | 22.52 | 22.72 | 198,371 | +1.09(+5.04%) |
Mar 28, 2022 | 21.53 | 21.63 | 21.36 | 21.63 | 121,298 | +0.02(+0.09%) |
Mar 25, 2022 | 21.75 | 21.91 | 21.44 | 21.61 | 62,160 | -1.03(-4.54%) |
Mar 24, 2022 | 22.68 | 22.69 | 22.44 | 22.64 | 40,514 | -0.16(-0.71%) |
Mar 23, 2022 | 22.42 | 23.11 | 22.37 | 22.80 | 82,808 | -0.33(-1.43%) |
Mar 22, 2022 | 23.23 | 23.30 | 23.05 | 23.13 | 132,962 | +0.14(+0.61%) |
Mar 21, 2022 | 23.03 | 23.19 | 22.85 | 22.99 | 80,410 | -0.14(-0.61%) |
Mar 18, 2022 | 22.69 | 23.14 | 22.65 | 23.13 | 63,646 | +0.09(+0.39%) |
Mar 17, 2022 | 22.93 | 23.14 | 22.81 | 23.04 | 61,048 | -0.58(-2.46%) |
Mar 16, 2022 | 23.03 | 23.62 | 22.95 | 23.62 | 86,623 | +1.56(+7.07%) |
Mar 15, 2022 | 22.03 | 22.20 | 21.78 | 22.06 | 256,715 | +0.15(+0.68%) |
Mar 14, 2022 | 21.99 | 22.47 | 21.84 | 21.91 | 129,221 | +0.81(+3.84%) |
Mar 11, 2022 | 21.60 | 21.73 | 21.10 | 21.10 | 73,996 | -0.43(-2.00%) |
Mar 10, 2022 | 21.00 | 21.72 | 21.00 | 21.53 | 117,941 | +0.22(+1.03%) |
Mar 09, 2022 | 21.05 | 21.69 | 20.86 | 21.31 | 273,776 | +1.34(+6.71%) |
Mar 08, 2022 | 20.12 | 20.69 | 19.55 | 19.97 | 333,513 | +0.88(+4.61%) |
Mar 07, 2022 | 19.77 | 19.77 | 18.75 | 19.09 | 183,628 | +0.17(+0.91%) |
Mar 04, 2022 | 18.87 | 19.05 | 18.74 | 18.92 | 140,833 | -1.09(-5.46%) |
Mar 03, 2022 | 20.48 | 20.55 | 19.87 | 20.01 | 203,394 | -0.77(-3.71%) |
Mar 02, 2022 | 20.69 | 20.86 | 20.52 | 20.78 | 194,656 | +0.93(+4.69%) |
Mar 01, 2022 | 20.86 | 20.88 | 19.61 | 19.85 | 988,404 | -1.56(-7.29%) |
Feb 28, 2022 | 21.40 | 21.91 | 21.26 | 21.41 | 1,106,964 | -1.53(-6.67%) |
Feb 25, 2022 | 22.91 | 23.10 | 22.80 | 22.94 | 552,620 | +0.09(+0.39%) |
Feb 24, 2022 | 21.96 | 22.87 | 21.90 | 22.85 | 616,065 | -0.85(-3.58%) |
Feb 23, 2022 | 24.52 | 24.56 | 23.65 | 23.70 | 640,662 | -0.64(-2.63%) |
Feb 22, 2022 | 24.45 | 24.85 | 24.07 | 24.34 | 212,840 | -0.92(-3.64%) |
Feb 18, 2022 | 25.26 | 0 | -0.18(-0.71%) | |||
Feb 17, 2022 | 25.97 | 26.00 | 25.41 | 25.44 | 95,573 | -1.15(-4.32%) |
Feb 16, 2022 | 26.30 | 26.59 | 26.29 | 26.59 | 60,753 | +0.61(+2.35%) |
Feb 15, 2022 | 25.54 | 26.04 | 25.54 | 25.98 | 123,769 | +1.13(+4.55%) |
Feb 14, 2022 | 24.95 | 24.98 | 24.60 | 24.85 | 91,176 | -0.22(-0.88%) |
Feb 11, 2022 | 25.77 | 25.90 | 25.00 | 25.07 | 62,696 | -0.55(-2.15%) |
Feb 10, 2022 | 25.95 | 26.17 | 25.49 | 25.62 | 179,240 | -0.98(-3.68%) |
Feb 09, 2022 | 26.53 | 26.70 | 26.48 | 26.60 | 59,219 | +0.89(+3.46%) |
Feb 08, 2022 | 25.61 | 25.76 | 25.41 | 25.71 | 79,830 | -0.10(-0.39%) |
Feb 07, 2022 | 25.81 | 25.96 | 25.75 | 25.81 | 58,429 | -0.02(-0.08%) |
Feb 04, 2022 | 25.97 | 26.04 | 25.68 | 25.83 | 65,443 | -1.02(-3.80%) |
Feb 03, 2022 | 26.77 | 27.02 | 26.85 | 160,637 | -0.20(-0.74%) | |
Feb 02, 2022 | 26.86 | 27.07 | 26.73 | 27.05 | 82,629 | +0.18(+0.67%) |