Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.67 | 18.30 | 16.54 | 16.64 | 1,285,306 | -1.16(-6.52%) |
Apr 28, 2022 | 17.86 | 18.19 | 16.76 | 17.80 | 1,399,956 | +0.14(+0.79%) |
Apr 27, 2022 | 18.32 | 18.96 | 17.59 | 17.66 | 854,396 | -0.68(-3.71%) |
Apr 26, 2022 | 19.63 | 19.68 | 18.28 | 18.34 | 1,355,817 | -1.41(-7.14%) |
Apr 25, 2022 | 19.95 | 20.54 | 19.49 | 19.75 | 3,064,155 | -0.35(-1.74%) |
Apr 22, 2022 | 21.27 | 21.43 | 19.98 | 20.10 | 539,096 | -1.43(-6.64%) |
Apr 21, 2022 | 22.80 | 23.29 | 21.47 | 21.53 | 760,767 | -0.97(-4.31%) |
Apr 20, 2022 | 23.10 | 23.33 | 22.46 | 22.50 | 421,535 | -0.57(-2.47%) |
Apr 19, 2022 | 22.06 | 23.53 | 22.05 | 23.07 | 262,913 | +0.91(+4.11%) |
Apr 18, 2022 | 23.68 | 23.68 | 22.05 | 22.16 | 589,163 | -1.65(-6.93%) |
Apr 14, 2022 | 24.54 | 24.60 | 23.20 | 23.81 | 579,297 | -0.22(-0.92%) |
Apr 13, 2022 | 24.23 | 24.62 | 23.56 | 24.03 | 350,991 | -0.24(-0.99%) |
Apr 12, 2022 | 24.70 | 25.44 | 24.14 | 24.27 | 361,299 | -0.01(-0.04%) |
Apr 11, 2022 | 23.87 | 24.90 | 23.68 | 24.28 | 376,073 | +0.19(+0.79%) |
Apr 08, 2022 | 24.52 | 24.58 | 23.80 | 24.09 | 650,688 | -0.62(-2.51%) |
Apr 07, 2022 | 24.91 | 25.56 | 24.26 | 24.71 | 513,298 | -0.34(-1.36%) |
Apr 06, 2022 | 25.04 | 25.28 | 24.34 | 25.05 | 476,854 | -0.57(-2.22%) |
Apr 05, 2022 | 27.29 | 27.48 | 25.57 | 25.62 | 468,492 | -1.64(-6.02%) |
Apr 04, 2022 | 27.68 | 27.98 | 27.00 | 27.26 | 615,712 | -0.37(-1.34%) |
Apr 01, 2022 | 26.30 | 27.81 | 26.30 | 27.63 | 732,825 | +1.50(+5.74%) |
Mar 31, 2022 | 26.49 | 26.77 | 25.93 | 26.13 | 403,258 | -0.49(-1.84%) |
Mar 30, 2022 | 27.39 | 27.68 | 26.35 | 26.62 | 479,080 | -0.71(-2.60%) |
Mar 29, 2022 | 26.20 | 27.62 | 26.15 | 27.33 | 702,382 | +1.62(+6.30%) |
Mar 28, 2022 | 25.27 | 25.75 | 24.84 | 25.71 | 551,885 | +0.63(+2.51%) |
Mar 25, 2022 | 25.33 | 25.43 | 24.76 | 25.08 | 479,266 | -0.37(-1.45%) |
Mar 24, 2022 | 24.71 | 25.57 | 24.20 | 25.45 | 460,128 | +0.70(+2.83%) |
Mar 23, 2022 | 25.01 | 26.00 | 24.52 | 24.75 | 621,130 | -0.75(-2.94%) |
Mar 22, 2022 | 24.48 | 25.86 | 24.46 | 25.50 | 571,728 | +1.11(+4.55%) |
Mar 21, 2022 | 25.17 | 25.39 | 23.96 | 24.39 | 488,372 | -0.62(-2.48%) |
Mar 18, 2022 | 24.36 | 26.04 | 24.36 | 25.01 | 1,228,962 | +0.06(+0.24%) |
Mar 17, 2022 | 23.61 | 25.23 | 22.55 | 24.95 | 1,048,169 | +2.39(+10.59%) |
Mar 16, 2022 | 21.82 | 22.93 | 21.70 | 22.56 | 644,842 | +1.19(+5.57%) |
Mar 15, 2022 | 20.60 | 21.40 | 20.39 | 21.37 | 946,294 | +0.70(+3.39%) |
Mar 14, 2022 | 22.85 | 22.95 | 20.48 | 20.67 | 615,605 | -2.18(-9.54%) |
Mar 11, 2022 | 24.79 | 25.11 | 22.80 | 22.85 | 477,771 | -1.84(-7.45%) |
Mar 10, 2022 | 24.85 | 25.11 | 24.11 | 24.69 | 269,438 | -0.88(-3.44%) |
Mar 09, 2022 | 24.92 | 26.04 | 24.48 | 25.57 | 885,529 | +1.25(+5.14%) |
Mar 08, 2022 | 24.80 | 25.52 | 24.03 | 24.32 | 1,080,014 | -0.43(-1.74%) |
Mar 07, 2022 | 25.14 | 25.47 | 24.41 | 24.75 | 597,822 | -0.44(-1.75%) |
Mar 04, 2022 | 26.27 | 26.98 | 24.89 | 25.19 | 453,947 | -1.49(-5.58%) |
Mar 03, 2022 | 27.59 | 27.63 | 26.31 | 26.68 | 717,010 | -0.86(-3.12%) |
Mar 02, 2022 | 27.12 | 28.17 | 25.27 | 27.54 | 752,378 | +0.98(+3.69%) |
Mar 01, 2022 | 27.07 | 27.93 | 26.22 | 26.56 | 730,714 | -0.56(-2.06%) |
Feb 28, 2022 | 27.05 | 28.22 | 26.80 | 27.12 | 438,256 | -0.09(-0.33%) |
Feb 25, 2022 | 27.24 | 27.27 | 26.66 | 27.21 | 507,736 | +0.02(+0.07%) |
Feb 24, 2022 | 24.28 | 27.19 | 23.78 | 27.19 | 726,188 | +1.87(+7.39%) |
Feb 23, 2022 | 26.59 | 27.12 | 25.23 | 25.32 | 405,108 | -1.37(-5.13%) |
Feb 22, 2022 | 27.03 | 28.16 | 26.58 | 26.69 | 584,495 | -0.47(-1.73%) |
Feb 18, 2022 | 27.16 | 0 | -1.17(-4.13%) | |||
Feb 17, 2022 | 29.23 | 29.23 | 28.13 | 28.33 | 423,825 | -1.14(-3.87%) |
Feb 16, 2022 | 29.49 | 29.96 | 28.74 | 29.47 | 465,786 | -0.25(-0.84%) |
Feb 15, 2022 | 29.93 | 30.16 | 29.14 | 29.72 | 459,489 | +0.45(+1.54%) |
Feb 14, 2022 | 30.09 | 30.66 | 29.20 | 29.27 | 399,861 | -0.87(-2.89%) |
Feb 11, 2022 | 30.90 | 31.08 | 29.84 | 30.14 | 481,250 | -0.09(-0.30%) |
Feb 10, 2022 | 29.24 | 30.94 | 29.09 | 30.23 | 345,855 | +0.03(+0.10%) |
Feb 09, 2022 | 29.70 | 30.57 | 29.59 | 30.20 | 625,948 | +1.13(+3.89%) |
Feb 08, 2022 | 28.97 | 29.59 | 28.75 | 29.07 | 357,691 | +0.03(+0.10%) |
Feb 07, 2022 | 28.37 | 29.57 | 28.07 | 29.04 | 704,624 | +0.60(+2.11%) |
Feb 04, 2022 | 27.80 | 28.89 | 27.10 | 28.44 | 579,766 | +0.43(+1.54%) |
Feb 03, 2022 | 28.72 | 27.77 | 28.01 | 410,846 | -1.48(-5.02%) | |
Feb 02, 2022 | 30.70 | 30.70 | 28.90 | 29.49 | 1,035,591 | -0.96(-3.15%) |