Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.66 | 20.66 | 19.64 | 19.75 | 557,354 | -0.98(-4.74%) |
Apr 28, 2022 | 20.64 | 20.96 | 20.25 | 20.73 | 310,186 | +0.21(+1.01%) |
Apr 27, 2022 | 20.56 | 21.13 | 20.02 | 20.53 | 484,844 | +0.08(+0.40%) |
Apr 26, 2022 | 21.37 | 21.47 | 20.27 | 20.44 | 442,804 | -0.94(-4.39%) |
Apr 25, 2022 | 21.72 | 21.90 | 21.12 | 21.38 | 371,479 | -0.40(-1.82%) |
Apr 22, 2022 | 23.17 | 23.31 | 21.75 | 21.78 | 372,994 | -1.57(-6.72%) |
Apr 21, 2022 | 23.19 | 23.52 | 23.07 | 23.35 | 279,121 | +0.24(+1.05%) |
Apr 20, 2022 | 22.85 | 23.44 | 22.65 | 23.10 | 305,829 | +0.27(+1.18%) |
Apr 19, 2022 | 22.39 | 23.12 | 22.25 | 22.83 | 317,085 | +0.49(+2.18%) |
Apr 18, 2022 | 21.94 | 22.49 | 21.76 | 22.35 | 343,970 | +0.34(+1.56%) |
Apr 14, 2022 | 21.85 | 22.21 | 21.68 | 22.00 | 347,601 | +0.12(+0.54%) |
Apr 13, 2022 | 21.96 | 22.25 | 21.68 | 21.89 | 332,641 | -0.16(-0.74%) |
Apr 12, 2022 | 22.84 | 23.21 | 22.01 | 22.05 | 314,839 | -0.37(-1.65%) |
Apr 11, 2022 | 22.83 | 23.25 | 22.39 | 22.42 | 381,218 | -0.41(-1.78%) |
Apr 08, 2022 | 22.76 | 23.24 | 22.47 | 22.83 | 300,322 | +0.17(+0.76%) |
Apr 07, 2022 | 22.80 | 23.07 | 22.28 | 22.65 | 226,610 | -0.14(-0.63%) |
Apr 06, 2022 | 22.88 | 23.01 | 22.45 | 22.80 | 396,135 | -0.06(-0.28%) |
Apr 05, 2022 | 23.10 | 23.48 | 22.76 | 22.86 | 486,580 | -0.16(-0.71%) |
Apr 04, 2022 | 23.84 | 23.89 | 22.99 | 23.02 | 384,205 | -0.54(-2.30%) |
Apr 01, 2022 | 23.39 | 23.63 | 22.90 | 23.56 | 432,292 | +0.30(+1.28%) |
Mar 31, 2022 | 24.06 | 24.09 | 23.26 | 23.27 | 460,431 | -0.73(-3.04%) |
Mar 30, 2022 | 25.95 | 25.96 | 23.95 | 24.00 | 472,672 | -2.32(-8.81%) |
Mar 29, 2022 | 25.12 | 26.63 | 24.97 | 26.32 | 681,000 | +1.33(+5.34%) |
Mar 28, 2022 | 24.31 | 24.99 | 24.31 | 24.98 | 284,218 | +0.47(+1.91%) |
Mar 25, 2022 | 24.78 | 25.34 | 24.29 | 24.51 | 226,272 | -0.26(-1.06%) |
Mar 24, 2022 | 24.53 | 25.10 | 23.89 | 24.77 | 456,108 | +0.42(+1.74%) |
Mar 23, 2022 | 25.25 | 25.25 | 24.26 | 24.35 | 292,909 | -1.04(-4.09%) |
Mar 22, 2022 | 25.03 | 25.82 | 24.89 | 25.39 | 387,153 | +0.48(+1.92%) |
Mar 21, 2022 | 24.84 | 25.03 | 24.54 | 24.91 | 285,359 | +0.13(+0.51%) |
Mar 18, 2022 | 25.14 | 25.24 | 24.56 | 24.78 | 485,541 | -0.23(-0.94%) |
Mar 17, 2022 | 24.55 | 25.18 | 24.43 | 25.02 | 234,310 | +0.35(+1.43%) |
Mar 16, 2022 | 24.02 | 24.73 | 23.87 | 24.66 | 349,133 | +0.87(+3.64%) |
Mar 15, 2022 | 23.83 | 24.21 | 23.12 | 23.80 | 352,904 | -0.17(-0.72%) |
Mar 14, 2022 | 24.14 | 24.39 | 23.66 | 23.97 | 322,590 | -0.06(-0.26%) |
Mar 11, 2022 | 24.37 | 24.41 | 23.71 | 24.03 | 339,226 | -0.32(-1.33%) |
Mar 10, 2022 | 24.50 | 24.66 | 23.77 | 24.36 | 285,494 | -0.29(-1.17%) |
Mar 09, 2022 | 25.64 | 25.70 | 24.44 | 24.65 | 413,053 | -0.99(-3.87%) |
Mar 08, 2022 | 24.26 | 26.10 | 23.91 | 25.64 | 762,090 | +1.25(+5.14%) |
Mar 07, 2022 | 23.93 | 25.40 | 23.80 | 24.39 | 713,409 | +0.61(+2.58%) |
Mar 04, 2022 | 23.25 | 23.83 | 23.22 | 23.77 | 355,149 | +0.32(+1.38%) |
Mar 03, 2022 | 23.91 | 24.17 | 23.18 | 23.45 | 320,217 | -0.41(-1.70%) |
Mar 02, 2022 | 24.18 | 24.66 | 23.85 | 23.85 | 334,107 | -0.14(-0.60%) |
Mar 01, 2022 | 24.30 | 24.45 | 23.75 | 24.00 | 360,087 | -0.31(-1.26%) |
Feb 28, 2022 | 23.69 | 24.39 | 23.59 | 24.30 | 493,425 | +0.37(+1.55%) |
Feb 25, 2022 | 23.85 | 24.10 | 23.44 | 23.93 | 487,198 | +0.08(+0.34%) |
Feb 24, 2022 | 22.02 | 23.99 | 21.96 | 23.85 | 520,152 | +1.47(+6.57%) |
Feb 23, 2022 | 22.46 | 23.13 | 22.32 | 22.38 | 348,500 | -0.15(-0.68%) |
Feb 22, 2022 | 23.61 | 23.61 | 22.44 | 22.54 | 355,520 | -0.88(-3.77%) |
Feb 18, 2022 | 23.42 | 0 | -0.52(-2.18%) | |||
Feb 17, 2022 | 23.66 | 24.05 | 23.57 | 23.94 | 374,775 | +0.27(+1.14%) |
Feb 16, 2022 | 23.76 | 23.88 | 23.45 | 23.67 | 301,063 | -0.04(-0.15%) |
Feb 15, 2022 | 23.51 | 23.75 | 23.29 | 23.71 | 340,980 | +0.41(+1.74%) |
Feb 14, 2022 | 22.87 | 23.47 | 22.55 | 23.30 | 362,577 | +0.24(+1.06%) |
Feb 11, 2022 | 23.00 | 23.61 | 22.90 | 23.06 | 307,889 | +0.16(+0.71%) |
Feb 10, 2022 | 22.75 | 23.78 | 22.72 | 22.90 | 462,028 | -0.13(-0.55%) |
Feb 09, 2022 | 22.90 | 23.35 | 22.83 | 23.02 | 314,679 | -0.03(-0.12%) |
Feb 08, 2022 | 22.68 | 23.39 | 22.54 | 23.05 | 438,940 | +0.38(+1.67%) |
Feb 07, 2022 | 21.70 | 22.67 | 21.70 | 22.67 | 347,729 | +0.91(+4.19%) |
Feb 04, 2022 | 21.76 | 21.97 | 20.92 | 21.76 | 475,378 | +0.15(+0.71%) |
Feb 03, 2022 | 21.47 | 21.61 | 385,689 | +0.09(+0.41%) | ||
Feb 02, 2022 | 22.41 | 22.50 | 21.35 | 21.52 | 566,841 | -0.91(-4.05%) |