Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.77 | 23.03 | 22.09 | 22.40 | 563,557 | -0.65(-2.84%) |
Apr 28, 2022 | 22.80 | 23.72 | 22.37 | 23.05 | 1,074,431 | +0.58(+2.56%) |
Apr 27, 2022 | 21.73 | 22.75 | 21.47 | 22.47 | 740,564 | +0.84(+3.88%) |
Apr 26, 2022 | 21.67 | 22.07 | 21.43 | 21.63 | 553,738 | -0.31(-1.42%) |
Apr 25, 2022 | 21.08 | 21.99 | 20.89 | 21.95 | 434,056 | +0.51(+2.37%) |
Apr 22, 2022 | 21.89 | 22.32 | 21.38 | 21.44 | 421,073 | -0.95(-4.23%) |
Apr 21, 2022 | 23.09 | 23.54 | 22.21 | 22.39 | 557,820 | -0.42(-1.84%) |
Apr 20, 2022 | 22.71 | 23.10 | 22.35 | 22.81 | 501,020 | +0.14(+0.60%) |
Apr 19, 2022 | 21.78 | 22.96 | 21.47 | 22.67 | 788,485 | +1.05(+4.88%) |
Apr 18, 2022 | 20.91 | 21.69 | 20.91 | 21.61 | 788,226 | +0.66(+3.17%) |
Apr 14, 2022 | 20.88 | 21.24 | 20.62 | 20.95 | 276,359 | +0.15(+0.70%) |
Apr 13, 2022 | 20.44 | 21.09 | 20.44 | 20.80 | 426,678 | +0.30(+1.48%) |
Apr 12, 2022 | 20.74 | 21.24 | 20.31 | 20.50 | 549,015 | +0.25(+1.25%) |
Apr 11, 2022 | 20.01 | 20.86 | 20.01 | 20.25 | 798,492 | +0.17(+0.83%) |
Apr 08, 2022 | 19.84 | 20.51 | 19.80 | 20.08 | 528,672 | +0.35(+1.78%) |
Apr 07, 2022 | 19.18 | 19.84 | 18.83 | 19.73 | 552,273 | +0.55(+2.85%) |
Apr 06, 2022 | 19.25 | 19.52 | 18.92 | 19.18 | 522,489 | -0.49(-2.48%) |
Apr 05, 2022 | 19.96 | 20.12 | 19.40 | 19.67 | 527,025 | -0.35(-1.76%) |
Apr 04, 2022 | 19.28 | 20.11 | 19.15 | 20.02 | 795,945 | +0.95(+4.97%) |
Apr 01, 2022 | 19.07 | 19.10 | 18.53 | 19.08 | 646,580 | +0.20(+1.03%) |
Mar 31, 2022 | 19.14 | 19.37 | 18.84 | 18.88 | 769,406 | -0.41(-2.13%) |
Mar 30, 2022 | 20.25 | 20.28 | 19.25 | 19.29 | 508,587 | -1.20(-5.86%) |
Mar 29, 2022 | 19.94 | 20.73 | 19.94 | 20.49 | 683,524 | +0.84(+4.27%) |
Mar 28, 2022 | 19.65 | 19.73 | 19.14 | 19.65 | 600,547 | -0.09(-0.45%) |
Mar 25, 2022 | 19.44 | 19.88 | 19.24 | 19.74 | 706,173 | +0.47(+2.43%) |
Mar 24, 2022 | 19.43 | 19.52 | 19.11 | 19.27 | 526,496 | +0.03(+0.15%) |
Mar 23, 2022 | 19.23 | 19.58 | 19.14 | 19.24 | 697,223 | -0.21(-1.05%) |
Mar 22, 2022 | 19.86 | 20.36 | 19.24 | 19.45 | 1,201,742 | +0.30(+1.58%) |
Mar 21, 2022 | 20.24 | 20.24 | 19.00 | 19.14 | 707,526 | -0.94(-4.70%) |
Mar 18, 2022 | 20.24 | 20.24 | 19.63 | 20.09 | 1,378,563 | -0.36(-1.76%) |
Mar 17, 2022 | 20.41 | 20.95 | 19.92 | 20.45 | 925,966 | -0.21(-1.04%) |
Mar 16, 2022 | 20.54 | 21.21 | 19.98 | 20.66 | 1,529,166 | +1.46(+7.60%) |
Mar 15, 2022 | 18.94 | 19.54 | 18.90 | 19.20 | 762,039 | +0.28(+1.49%) |
Mar 14, 2022 | 19.05 | 19.51 | 18.62 | 18.92 | 698,330 | -0.20(-1.07%) |
Mar 11, 2022 | 19.72 | 19.82 | 19.05 | 19.13 | 788,442 | -0.57(-2.92%) |
Mar 10, 2022 | 18.87 | 19.70 | 1,328,951 | +0.29(+1.50%) | ||
Mar 09, 2022 | 19.12 | 19.76 | 19.12 | 19.41 | 793,809 | +0.91(+4.95%) |
Mar 08, 2022 | 17.68 | 19.14 | 17.34 | 18.49 | 1,282,191 | +1.04(+5.97%) |
Mar 07, 2022 | 18.92 | 19.13 | 17.41 | 17.45 | 611,679 | -1.40(-7.43%) |
Mar 04, 2022 | 19.52 | 19.52 | 18.75 | 18.85 | 577,791 | -0.97(-4.91%) |
Mar 03, 2022 | 19.99 | 20.01 | 19.41 | 19.83 | 408,006 | -0.20(-1.02%) |
Mar 02, 2022 | 19.37 | 20.40 | 19.37 | 20.03 | 756,139 | +0.96(+5.05%) |
Mar 01, 2022 | 20.25 | 20.40 | 18.83 | 19.07 | 652,260 | -1.14(-5.64%) |
Feb 28, 2022 | 19.94 | 20.36 | 19.63 | 20.21 | 654,786 | -0.21(-1.05%) |
Feb 25, 2022 | 20.46 | 20.63 | 20.13 | 20.42 | 798,439 | -0.34(-1.64%) |
Feb 24, 2022 | 19.14 | 20.85 | 18.90 | 20.76 | 782,590 | +1.02(+5.18%) |
Feb 23, 2022 | 20.26 | 20.33 | 19.69 | 19.74 | 558,673 | -0.33(-1.65%) |
Feb 22, 2022 | 21.02 | 21.29 | 19.84 | 20.07 | 643,599 | -1.06(-5.02%) |
Feb 18, 2022 | 21.13 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 21.86 | 22.23 | 21.05 | 21.12 | 443,042 | -1.03(-4.66%) |
Feb 16, 2022 | 22.56 | 22.75 | 21.88 | 22.15 | 392,406 | -0.53(-2.32%) |
Feb 15, 2022 | 21.97 | 22.77 | 21.97 | 22.68 | 372,350 | +1.07(+4.96%) |
Feb 14, 2022 | 22.05 | 22.38 | 21.50 | 21.61 | 411,933 | -0.32(-1.46%) |
Feb 11, 2022 | 22.39 | 22.75 | 21.77 | 21.93 | 354,867 | -0.57(-2.55%) |
Feb 10, 2022 | 22.38 | 23.43 | 22.29 | 22.50 | 468,545 | -0.37(-1.62%) |
Feb 09, 2022 | 22.87 | 23.10 | 22.70 | 22.87 | 296,697 | +0.07(+0.30%) |
Feb 08, 2022 | 21.66 | 22.87 | 21.64 | 22.80 | 409,304 | +0.98(+4.50%) |
Feb 07, 2022 | 21.68 | 22.37 | 21.63 | 21.82 | 404,141 | +0.05(+0.22%) |
Feb 04, 2022 | 22.07 | 22.12 | 20.88 | 21.77 | 779,408 | -0.11(-0.49%) |
Feb 03, 2022 | 22.29 | 21.81 | 21.88 | 494,860 | -0.51(-2.26%) | |
Feb 02, 2022 | 23.68 | 24.00 | 22.11 | 22.39 | 613,972 | -1.28(-5.39%) |