Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.33 | 15.93 | 15.05 | 15.13 | 973,700 | -0.21(-1.37%) |
Apr 28, 2022 | 15.23 | 15.68 | 14.63 | 15.34 | 888,778 | +0.23(+1.52%) |
Apr 27, 2022 | 15.34 | 15.59 | 15.03 | 15.11 | 766,073 | -0.28(-1.82%) |
Apr 26, 2022 | 15.92 | 16.12 | 15.29 | 15.39 | 1,126,947 | -0.70(-4.35%) |
Apr 25, 2022 | 15.90 | 16.21 | 15.69 | 16.09 | 1,204,896 | -0.06(-0.37%) |
Apr 22, 2022 | 15.86 | 17.26 | 15.71 | 16.15 | 2,599,528 | -2.17(-11.84%) |
Apr 21, 2022 | 19.49 | 19.67 | 18.17 | 18.32 | 833,990 | -1.02(-5.27%) |
Apr 20, 2022 | 19.61 | 19.76 | 19.12 | 19.34 | 428,981 | -0.32(-1.63%) |
Apr 19, 2022 | 19.60 | 20.38 | 19.50 | 19.66 | 621,567 | +0.03(+0.15%) |
Apr 18, 2022 | 19.64 | 19.83 | 19.18 | 19.63 | 478,521 | +0.05(+0.26%) |
Apr 14, 2022 | 20.26 | 20.41 | 19.58 | 19.58 | 359,094 | -0.73(-3.59%) |
Apr 13, 2022 | 20.29 | 20.58 | 19.93 | 20.31 | 616,859 | +0.07(+0.35%) |
Apr 12, 2022 | 20.76 | 21.18 | 20.15 | 20.24 | 475,716 | -0.32(-1.56%) |
Apr 11, 2022 | 20.02 | 20.89 | 20.01 | 20.56 | 485,525 | +0.19(+0.93%) |
Apr 08, 2022 | 20.50 | 20.96 | 20.30 | 20.37 | 307,289 | -0.41(-1.97%) |
Apr 07, 2022 | 21.23 | 21.38 | 20.29 | 20.78 | 560,342 | -0.42(-1.98%) |
Apr 06, 2022 | 20.86 | 21.46 | 20.60 | 21.20 | 537,458 | -0.23(-1.07%) |
Apr 05, 2022 | 21.83 | 22.16 | 21.37 | 21.43 | 509,268 | -0.73(-3.29%) |
Apr 04, 2022 | 21.08 | 22.19 | 21.08 | 22.16 | 597,247 | +1.10(+5.22%) |
Apr 01, 2022 | 21.17 | 21.68 | 20.74 | 21.06 | 369,384 | -0.10(-0.47%) |
Mar 31, 2022 | 21.94 | 22.09 | 21.15 | 21.16 | 577,039 | -0.97(-4.38%) |
Mar 30, 2022 | 22.06 | 22.91 | 22.00 | 22.13 | 836,042 | -0.09(-0.41%) |
Mar 29, 2022 | 21.32 | 22.22 | 21.32 | 22.22 | 608,468 | +1.02(+4.81%) |
Mar 28, 2022 | 20.73 | 21.25 | 20.37 | 21.20 | 550,595 | +0.56(+2.71%) |
Mar 25, 2022 | 21.16 | 21.21 | 20.36 | 20.64 | 451,107 | -0.49(-2.32%) |
Mar 24, 2022 | 21.03 | 21.30 | 20.60 | 21.13 | 364,328 | +0.25(+1.20%) |
Mar 23, 2022 | 20.67 | 21.32 | 20.62 | 20.88 | 457,702 | -0.12(-0.57%) |
Mar 22, 2022 | 20.54 | 21.39 | 20.54 | 21.00 | 506,614 | +0.53(+2.59%) |
Mar 21, 2022 | 21.21 | 21.26 | 20.13 | 20.47 | 539,393 | -0.63(-2.99%) |
Mar 18, 2022 | 20.46 | 21.24 | 20.46 | 21.10 | 1,101,423 | +0.47(+2.28%) |
Mar 17, 2022 | 20.10 | 20.81 | 20.03 | 20.63 | 606,732 | +0.25(+1.23%) |
Mar 16, 2022 | 18.64 | 20.43 | 18.60 | 20.38 | 1,994,032 | +2.04(+11.12%) |
Mar 15, 2022 | 17.77 | 18.37 | 17.45 | 18.34 | 1,184,594 | +0.55(+3.09%) |
Mar 14, 2022 | 18.85 | 18.94 | 17.67 | 17.79 | 1,233,472 | -1.11(-5.87%) |
Mar 11, 2022 | 20.54 | 20.66 | 18.90 | 18.90 | 802,696 | -1.64(-7.98%) |
Mar 10, 2022 | 20.84 | 21.06 | 20.20 | 20.54 | 614,547 | -0.69(-3.25%) |
Mar 09, 2022 | 21.29 | 21.58 | 21.00 | 21.23 | 697,820 | +0.21(+1.00%) |
Mar 08, 2022 | 21.75 | 21.83 | 20.94 | 21.02 | 1,072,038 | -0.92(-4.19%) |
Mar 07, 2022 | 21.81 | 23.13 | 21.73 | 21.94 | 1,818,004 | +0.21(+0.97%) |
Mar 04, 2022 | 23.05 | 23.18 | 21.59 | 21.73 | 652,244 | -1.62(-6.94%) |
Mar 03, 2022 | 23.26 | 23.41 | 22.38 | 23.35 | 1,035,468 | +0.16(+0.69%) |
Mar 02, 2022 | 22.33 | 23.36 | 22.30 | 23.19 | 801,439 | +0.61(+2.70%) |
Mar 01, 2022 | 22.78 | 23.24 | 22.40 | 22.58 | 843,763 | -0.50(-2.17%) |
Feb 28, 2022 | 22.74 | 23.77 | 22.68 | 23.08 | 1,034,874 | +0.21(+0.92%) |
Feb 25, 2022 | 22.63 | 22.98 | 22.41 | 22.87 | 949,471 | +0.25(+1.11%) |
Feb 24, 2022 | 20.40 | 22.79 | 20.40 | 22.62 | 1,373,347 | +0.73(+3.33%) |
Feb 23, 2022 | 22.75 | 23.15 | 21.70 | 21.89 | 791,099 | -0.66(-2.93%) |
Feb 22, 2022 | 22.09 | 23.07 | 22.01 | 22.55 | 2,508,997 | -0.08(-0.35%) |
Feb 18, 2022 | 22.63 | 0 | -0.23(-1.01%) | |||
Feb 17, 2022 | 23.17 | 23.36 | 22.57 | 22.86 | 9,831,952 | -0.75(-3.18%) |
Feb 16, 2022 | 23.75 | 23.98 | 22.99 | 23.61 | 7,362,280 | +2.08(+9.66%) |
Feb 15, 2022 | 20.92 | 21.64 | 20.85 | 21.53 | 1,026,118 | +0.81(+3.91%) |
Feb 14, 2022 | 20.74 | 21.30 | 20.65 | 20.72 | 648,733 | -0.23(-1.10%) |
Feb 11, 2022 | 21.30 | 21.86 | 20.65 | 20.95 | 974,130 | -0.33(-1.55%) |
Feb 10, 2022 | 20.60 | 22.13 | 20.54 | 21.28 | 1,511,496 | -0.02(-0.09%) |
Feb 09, 2022 | 19.95 | 21.51 | 18.89 | 21.30 | 3,103,574 | +0.88(+4.31%) |
Feb 08, 2022 | 19.39 | 20.60 | 19.36 | 20.42 | 1,838,568 | +1.13(+5.86%) |
Feb 07, 2022 | 19.27 | 19.54 | 19.07 | 19.29 | 794,063 | +0.15(+0.78%) |
Feb 04, 2022 | 18.69 | 19.25 | 18.40 | 19.14 | 606,919 | +0.49(+2.63%) |
Feb 03, 2022 | 19.19 | 18.53 | 18.65 | 971,940 | -1.07(-5.43%) | |
Feb 02, 2022 | 20.18 | 20.19 | 19.65 | 19.72 | 1,288,112 | -0.47(-2.33%) |