Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.77 | 22.78 | 21.69 | 21.69 | 35,446 | -0.86(-3.81%) |
Apr 28, 2022 | 22.03 | 22.55 | 21.81 | 22.55 | 36,943 | +0.43(+1.94%) |
Apr 27, 2022 | 22.00 | 22.18 | 21.77 | 22.12 | 22,531 | +0.24(+1.10%) |
Apr 26, 2022 | 21.91 | 21.97 | 21.69 | 21.88 | 37,699 | -0.46(-2.06%) |
Apr 25, 2022 | 22.17 | 22.64 | 22.05 | 22.34 | 24,257 | -0.86(-3.71%) |
Apr 22, 2022 | 23.32 | 23.79 | 23.00 | 23.20 | 22,992 | -0.85(-3.53%) |
Apr 21, 2022 | 24.41 | 24.57 | 24.00 | 24.05 | 25,688 | -0.29(-1.21%) |
Apr 20, 2022 | 24.30 | 24.39 | 24.20 | 24.34 | 28,791 | +0.04(+0.19%) |
Apr 19, 2022 | 24.05 | 24.30 | 23.95 | 24.30 | 28,337 | -0.03(-0.14%) |
Apr 18, 2022 | 24.40 | 24.45 | 24.16 | 24.33 | 17,765 | -0.01(-0.06%) |
Apr 14, 2022 | 24.80 | 24.80 | 23.94 | 24.35 | 16,866 | +0.10(+0.40%) |
Apr 13, 2022 | 24.46 | 24.46 | 23.88 | 24.25 | 19,852 | -0.33(-1.34%) |
Apr 12, 2022 | 23.54 | 24.62 | 23.54 | 24.58 | 66,806 | +1.01(+4.31%) |
Apr 11, 2022 | 23.76 | 24.26 | 23.50 | 23.57 | 42,219 | -0.86(-3.50%) |
Apr 08, 2022 | 23.75 | 24.42 | 23.75 | 24.42 | 37,863 | -0.28(-1.13%) |
Apr 07, 2022 | 24.75 | 24.77 | 24.33 | 24.70 | 37,200 | -0.50(-1.98%) |
Apr 06, 2022 | 25.50 | 25.60 | 24.98 | 25.20 | 69,370 | -0.46(-1.79%) |
Apr 05, 2022 | 26.02 | 26.14 | 25.31 | 25.66 | 24,367 | +0.45(+1.79%) |
Apr 04, 2022 | 25.09 | 25.49 | 25.09 | 25.21 | 26,047 | +0.51(+2.06%) |
Apr 01, 2022 | 24.91 | 24.91 | 24.51 | 24.70 | 36,357 | +0.74(+3.09%) |
Mar 31, 2022 | 24.28 | 24.31 | 23.93 | 23.96 | 33,867 | -1.23(-4.88%) |
Mar 30, 2022 | 25.25 | 25.59 | 24.72 | 25.19 | 75,107 | +0.27(+1.08%) |
Mar 29, 2022 | 24.15 | 24.92 | 24.14 | 24.92 | 50,912 | +0.70(+2.89%) |
Mar 28, 2022 | 25.24 | 25.35 | 24.21 | 24.22 | 30,152 | -1.26(-4.95%) |
Mar 25, 2022 | 25.11 | 25.54 | 25.11 | 25.48 | 180,000 | +0.61(+2.45%) |
Mar 24, 2022 | 25.03 | 25.04 | 24.76 | 24.87 | 17,659 | +0.30(+1.22%) |
Mar 23, 2022 | 24.35 | 24.57 | 24.18 | 24.57 | 28,873 | +0.67(+2.80%) |
Mar 22, 2022 | 24.27 | 24.32 | 23.62 | 23.90 | 34,551 | -0.37(-1.52%) |
Mar 21, 2022 | 23.41 | 24.27 | 23.40 | 24.27 | 56,514 | +0.86(+3.67%) |
Mar 18, 2022 | 23.12 | 23.41 | 22.97 | 23.41 | 25,602 | +0.20(+0.86%) |
Mar 17, 2022 | 22.81 | 23.29 | 22.73 | 23.21 | 35,916 | +0.66(+2.93%) |
Mar 16, 2022 | 22.50 | 22.92 | 22.29 | 22.55 | 41,624 | +0.30(+1.35%) |
Mar 15, 2022 | 22.10 | 22.29 | 21.76 | 22.25 | 25,829 | -0.29(-1.29%) |
Mar 14, 2022 | 23.42 | 23.42 | 22.19 | 22.54 | 27,592 | -1.05(-4.45%) |
Mar 11, 2022 | 23.70 | 23.75 | 23.45 | 23.59 | 32,980 | +0.29(+1.24%) |
Mar 10, 2022 | 23.50 | 23.50 | 23.13 | 23.30 | 28,344 | +0.45(+1.97%) |
Mar 09, 2022 | 23.77 | 23.89 | 22.60 | 22.85 | 63,359 | -1.12(-4.67%) |
Mar 08, 2022 | 24.15 | 24.74 | 23.66 | 23.97 | 81,034 | -1.09(-4.35%) |
Mar 07, 2022 | 25.24 | 25.48 | 24.53 | 25.06 | 74,045 | +1.29(+5.43%) |
Mar 04, 2022 | 23.19 | 23.77 | 22.95 | 23.77 | 51,233 | +1.47(+6.59%) |
Mar 03, 2022 | 23.66 | 23.66 | 22.30 | 22.30 | 50,975 | -0.38(-1.68%) |
Mar 02, 2022 | 22.86 | 22.86 | 22.00 | 22.68 | 74,672 | +1.12(+5.21%) |
Mar 01, 2022 | 21.54 | 21.70 | 21.00 | 21.56 | 39,575 | +0.81(+3.89%) |
Feb 28, 2022 | 20.99 | 20.99 | 20.48 | 20.75 | 47,767 | +0.64(+3.18%) |
Feb 25, 2022 | 20.05 | 20.39 | 20.07 | 20.11 | 68,049 | -1.38(-6.42%) |
Feb 24, 2022 | 20.54 | 21.80 | 20.40 | 21.49 | 60,665 | +0.43(+2.04%) |
Feb 23, 2022 | 21.20 | 21.20 | 20.82 | 21.06 | 25,326 | -0.14(-0.66%) |
Feb 22, 2022 | 20.45 | 21.50 | 20.45 | 21.20 | 40,149 | +1.52(+7.72%) |
Feb 18, 2022 | 19.68 | 0 | -0.18(-0.91%) | |||
Feb 17, 2022 | 19.98 | 19.98 | 19.67 | 19.86 | 56,052 | +0.63(+3.28%) |
Feb 16, 2022 | 19.61 | 19.61 | 19.18 | 19.23 | 21,624 | +0.19(+1.00%) |
Feb 15, 2022 | 19.10 | 19.30 | 18.84 | 19.04 | 64,938 | -0.66(-3.35%) |
Feb 14, 2022 | 19.40 | 19.73 | 19.23 | 19.70 | 34,040 | +0.57(+2.98%) |
Feb 11, 2022 | 19.19 | 19.21 | 19.04 | 19.13 | 18,738 | +0.19(+1.00%) |
Feb 10, 2022 | 19.12 | 19.31 | 18.91 | 18.94 | 23,330 | -0.37(-1.92%) |
Feb 09, 2022 | 19.42 | 19.42 | 19.19 | 19.31 | 21,802 | +0.14(+0.73%) |
Feb 08, 2022 | 19.18 | 19.20 | 18.99 | 19.17 | 65,797 | +0.07(+0.38%) |
Feb 07, 2022 | 19.38 | 19.38 | 18.43 | 19.10 | 35,334 | +0.38(+2.01%) |
Feb 04, 2022 | 18.93 | 18.93 | 18.53 | 18.72 | 26,028 | +0.15(+0.81%) |
Feb 03, 2022 | 18.50 | 18.57 | 68,440 | +0.02(+0.11%) | ||
Feb 02, 2022 | 18.93 | 19.03 | 18.33 | 18.55 | 55,507 | +0.54(+3.00%) |