Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.53 | 18.08 | 17.27 | 17.36 | 1,123,720 | -0.22(-1.25%) |
Apr 28, 2022 | 17.62 | 17.88 | 17.01 | 17.58 | 704,289 | +0.30(+1.74%) |
Apr 27, 2022 | 17.47 | 17.79 | 17.11 | 17.28 | 743,619 | -0.26(-1.48%) |
Apr 26, 2022 | 18.36 | 18.52 | 17.53 | 17.54 | 759,736 | -1.01(-5.44%) |
Apr 25, 2022 | 17.80 | 18.66 | 17.62 | 18.55 | 1,801,639 | +0.57(+3.17%) |
Apr 22, 2022 | 18.77 | 18.92 | 17.78 | 17.98 | 821,228 | -0.86(-4.56%) |
Apr 21, 2022 | 19.99 | 20.14 | 18.45 | 18.84 | 775,136 | -0.82(-4.17%) |
Apr 20, 2022 | 19.60 | 19.78 | 19.31 | 19.66 | 760,838 | +0.23(+1.18%) |
Apr 19, 2022 | 18.86 | 19.94 | 18.83 | 19.43 | 1,035,750 | +0.69(+3.68%) |
Apr 18, 2022 | 19.15 | 19.22 | 18.45 | 18.74 | 758,570 | -0.58(-3.00%) |
Apr 14, 2022 | 19.67 | 19.89 | 19.22 | 19.32 | 589,924 | -0.12(-0.62%) |
Apr 13, 2022 | 19.15 | 19.63 | 19.12 | 19.44 | 599,965 | +0.32(+1.67%) |
Apr 12, 2022 | 19.18 | 19.98 | 19.05 | 19.12 | 492,452 | +0.14(+0.74%) |
Apr 11, 2022 | 18.85 | 19.46 | 18.82 | 18.98 | 482,101 | -0.06(-0.32%) |
Apr 08, 2022 | 19.42 | 19.68 | 18.88 | 19.04 | 566,643 | -0.56(-2.86%) |
Apr 07, 2022 | 19.70 | 20.00 | 18.66 | 19.60 | 930,634 | -0.20(-1.01%) |
Apr 06, 2022 | 20.39 | 20.43 | 19.50 | 19.80 | 719,931 | -1.02(-4.90%) |
Apr 05, 2022 | 21.57 | 21.89 | 20.73 | 20.82 | 504,658 | -0.70(-3.25%) |
Apr 04, 2022 | 21.10 | 21.70 | 21.01 | 21.52 | 676,971 | +0.37(+1.75%) |
Apr 01, 2022 | 21.14 | 21.43 | 20.97 | 21.15 | 443,762 | +0.15(+0.71%) |
Mar 31, 2022 | 21.43 | 21.80 | 20.93 | 21.00 | 638,401 | -0.48(-2.23%) |
Mar 30, 2022 | 22.13 | 22.19 | 21.19 | 21.48 | 531,586 | -0.88(-3.94%) |
Mar 29, 2022 | 21.94 | 22.64 | 21.94 | 22.36 | 506,248 | +0.85(+3.95%) |
Mar 28, 2022 | 21.68 | 21.89 | 21.24 | 21.51 | 506,131 | -0.27(-1.24%) |
Mar 25, 2022 | 22.09 | 22.23 | 21.58 | 21.78 | 494,014 | -0.29(-1.31%) |
Mar 24, 2022 | 21.44 | 22.07 | 21.06 | 22.07 | 564,417 | +0.82(+3.86%) |
Mar 23, 2022 | 21.77 | 21.86 | 21.11 | 21.25 | 451,667 | -0.89(-4.02%) |
Mar 22, 2022 | 21.94 | 22.34 | 21.78 | 22.14 | 314,015 | +0.34(+1.56%) |
Mar 21, 2022 | 22.49 | 22.49 | 21.49 | 21.80 | 632,877 | -0.88(-3.88%) |
Mar 18, 2022 | 21.93 | 22.78 | 21.79 | 22.68 | 931,497 | +0.62(+2.81%) |
Mar 17, 2022 | 21.61 | 22.10 | 21.20 | 22.06 | 359,687 | +0.13(+0.59%) |
Mar 16, 2022 | 21.54 | 22.07 | 21.19 | 21.93 | 526,973 | +0.69(+3.25%) |
Mar 15, 2022 | 20.62 | 21.31 | 20.50 | 21.24 | 666,255 | +0.69(+3.36%) |
Mar 14, 2022 | 21.34 | 21.55 | 20.32 | 20.55 | 581,777 | -0.62(-2.93%) |
Mar 11, 2022 | 21.41 | 21.49 | 20.91 | 21.17 | 474,047 | -0.13(-0.61%) |
Mar 10, 2022 | 20.92 | 21.35 | 20.68 | 21.30 | 400,129 | +0.09(+0.42%) |
Mar 09, 2022 | 20.88 | 21.57 | 20.88 | 21.21 | 526,179 | +0.98(+4.84%) |
Mar 08, 2022 | 19.44 | 21.17 | 19.30 | 20.23 | 926,364 | +0.95(+4.93%) |
Mar 07, 2022 | 21.67 | 21.67 | 19.25 | 19.28 | 901,808 | -2.21(-10.28%) |
Mar 04, 2022 | 22.19 | 22.48 | 21.23 | 21.49 | 842,788 | -1.13(-5.00%) |
Mar 03, 2022 | 23.03 | 23.38 | 22.33 | 22.62 | 552,408 | -0.28(-1.22%) |
Mar 02, 2022 | 23.28 | 23.39 | 22.03 | 22.90 | 1,056,085 | +1.15(+5.29%) |
Mar 01, 2022 | 23.49 | 23.73 | 21.00 | 21.75 | 2,151,942 | -1.65(-7.05%) |
Feb 28, 2022 | 23.52 | 23.74 | 22.63 | 23.40 | 1,149,303 | -0.52(-2.17%) |
Feb 25, 2022 | 23.25 | 24.11 | 23.04 | 23.92 | 1,044,263 | +0.65(+2.79%) |
Feb 24, 2022 | 21.66 | 23.41 | 21.24 | 23.27 | 940,628 | +0.70(+3.10%) |
Feb 23, 2022 | 22.64 | 23.52 | 22.48 | 22.57 | 657,052 | +0.28(+1.26%) |
Feb 22, 2022 | 22.25 | 22.82 | 22.07 | 22.29 | 816,207 | -0.29(-1.28%) |
Feb 18, 2022 | 22.58 | 0 | -0.77(-3.30%) | |||
Feb 17, 2022 | 23.50 | 23.87 | 23.20 | 23.35 | 468,259 | -0.51(-2.14%) |
Feb 16, 2022 | 23.68 | 24.23 | 23.41 | 23.86 | 719,673 | -0.06(-0.25%) |
Feb 15, 2022 | 22.62 | 24.03 | 22.62 | 23.92 | 1,104,423 | +1.60(+7.17%) |
Feb 14, 2022 | 22.54 | 22.91 | 22.15 | 22.32 | 529,298 | -0.12(-0.53%) |
Feb 11, 2022 | 22.97 | 23.46 | 21.97 | 22.44 | 810,061 | -0.50(-2.18%) |
Feb 10, 2022 | 22.41 | 23.69 | 22.39 | 22.94 | 961,770 | +0.10(+0.44%) |
Feb 09, 2022 | 22.23 | 22.86 | 22.22 | 22.84 | 596,393 | +0.87(+3.96%) |
Feb 08, 2022 | 21.12 | 22.06 | 21.12 | 21.97 | 642,719 | +0.75(+3.53%) |
Feb 07, 2022 | 20.43 | 21.52 | 20.30 | 21.22 | 602,260 | +0.83(+4.07%) |
Feb 04, 2022 | 19.55 | 20.64 | 19.24 | 20.39 | 644,663 | +0.84(+4.30%) |
Feb 03, 2022 | 19.79 | 19.43 | 19.55 | 422,297 | -0.56(-2.78%) | |
Feb 02, 2022 | 20.46 | 20.59 | 19.79 | 20.11 | 433,798 | -0.44(-2.14%) |