Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.60 | 20.73 | 19.69 | 19.90 | 298,930 | -0.46(-2.26%) |
Apr 28, 2022 | 20.52 | 20.65 | 19.50 | 20.36 | 260,558 | +0.07(+0.34%) |
Apr 27, 2022 | 20.72 | 20.95 | 20.20 | 20.29 | 175,309 | -0.54(-2.59%) |
Apr 26, 2022 | 21.31 | 21.59 | 20.68 | 20.83 | 173,295 | -0.74(-3.43%) |
Apr 25, 2022 | 20.91 | 21.62 | 20.57 | 21.57 | 214,092 | +0.43(+2.03%) |
Apr 22, 2022 | 21.00 | 21.45 | 20.23 | 21.14 | 322,404 | +0.06(+0.28%) |
Apr 21, 2022 | 22.46 | 22.46 | 21.01 | 21.08 | 268,578 | -1.13(-5.09%) |
Apr 20, 2022 | 22.84 | 22.84 | 22.14 | 22.21 | 358,841 | -0.39(-1.73%) |
Apr 19, 2022 | 21.85 | 22.81 | 21.85 | 22.60 | 311,976 | +0.62(+2.82%) |
Apr 18, 2022 | 22.76 | 23.01 | 21.80 | 21.98 | 172,124 | -0.96(-4.18%) |
Apr 14, 2022 | 23.45 | 23.74 | 22.90 | 22.94 | 146,733 | -0.44(-1.88%) |
Apr 13, 2022 | 23.12 | 23.50 | 22.77 | 23.38 | 210,284 | +0.43(+1.87%) |
Apr 12, 2022 | 23.38 | 23.60 | 22.69 | 22.95 | 142,495 | -0.47(-2.01%) |
Apr 11, 2022 | 23.93 | 24.43 | 23.31 | 23.42 | 294,230 | -0.59(-2.46%) |
Apr 08, 2022 | 24.01 | 24.38 | 23.63 | 24.01 | 140,883 | -0.10(-0.41%) |
Apr 07, 2022 | 24.50 | 24.74 | 23.65 | 24.11 | 273,250 | -0.32(-1.31%) |
Apr 06, 2022 | 23.78 | 24.57 | 23.20 | 24.43 | 224,501 | +0.11(+0.45%) |
Apr 05, 2022 | 25.01 | 25.20 | 24.12 | 24.32 | 170,810 | -0.80(-3.18%) |
Apr 04, 2022 | 24.88 | 25.40 | 24.20 | 25.12 | 244,717 | +0.12(+0.48%) |
Apr 01, 2022 | 24.50 | 25.30 | 24.41 | 25.00 | 291,012 | +0.60(+2.46%) |
Mar 31, 2022 | 23.87 | 24.58 | 23.87 | 24.40 | 243,638 | +0.47(+1.96%) |
Mar 30, 2022 | 23.52 | 24.18 | 23.51 | 23.93 | 421,296 | +0.13(+0.55%) |
Mar 29, 2022 | 23.32 | 23.83 | 23.16 | 23.80 | 196,098 | +0.88(+3.84%) |
Mar 28, 2022 | 23.00 | 23.10 | 22.52 | 22.92 | 172,238 | -0.05(-0.22%) |
Mar 25, 2022 | 23.56 | 23.64 | 22.90 | 22.97 | 225,026 | -0.45(-1.92%) |
Mar 24, 2022 | 22.97 | 23.53 | 22.43 | 23.42 | 171,019 | +0.50(+2.18%) |
Mar 23, 2022 | 24.07 | 24.36 | 22.88 | 22.92 | 284,674 | -1.36(-5.60%) |
Mar 22, 2022 | 22.90 | 24.29 | 22.66 | 24.28 | 336,237 | +1.45(+6.35%) |
Mar 21, 2022 | 24.04 | 24.21 | 22.64 | 22.83 | 271,120 | -1.28(-5.31%) |
Mar 18, 2022 | 23.74 | 24.18 | 23.52 | 24.11 | 389,138 | +0.38(+1.60%) |
Mar 17, 2022 | 23.77 | 24.00 | 23.56 | 23.73 | 523,435 | -0.15(-0.63%) |
Mar 16, 2022 | 23.51 | 24.07 | 23.17 | 23.88 | 257,907 | +0.56(+2.40%) |
Mar 15, 2022 | 23.15 | 23.58 | 22.94 | 23.32 | 291,312 | +0.36(+1.57%) |
Mar 14, 2022 | 22.55 | 23.36 | 22.40 | 22.96 | 492,357 | +0.46(+2.04%) |
Mar 11, 2022 | 22.43 | 22.84 | 22.15 | 22.50 | 218,993 | +0.33(+1.49%) |
Mar 10, 2022 | 21.38 | 22.49 | 21.08 | 22.17 | 500,808 | +0.36(+1.65%) |
Mar 09, 2022 | 21.66 | 22.25 | 21.55 | 21.81 | 215,378 | +0.56(+2.64%) |
Mar 08, 2022 | 21.78 | 22.12 | 21.24 | 21.25 | 274,006 | -0.51(-2.34%) |
Mar 07, 2022 | 22.55 | 23.14 | 21.70 | 21.76 | 445,532 | -0.91(-4.01%) |
Mar 04, 2022 | 22.72 | 23.75 | 22.14 | 22.67 | 395,995 | -0.28(-1.22%) |
Mar 03, 2022 | 19.84 | 23.02 | 19.84 | 22.95 | 943,861 | +2.22(+10.71%) |
Mar 02, 2022 | 19.75 | 21.09 | 19.60 | 20.73 | 1,115,733 | +2.42(+13.22%) |
Mar 01, 2022 | 19.93 | 20.23 | 18.25 | 18.31 | 1,217,782 | -1.53(-7.71%) |
Feb 28, 2022 | 20.56 | 20.89 | 19.33 | 19.84 | 2,378,117 | -0.95(-4.57%) |
Feb 25, 2022 | 19.41 | 20.80 | 19.56 | 20.79 | 756,422 | +1.38(+7.11%) |
Feb 24, 2022 | 17.27 | 19.45 | 17.10 | 19.41 | 319,562 | +1.49(+8.31%) |
Feb 23, 2022 | 18.33 | 18.63 | 17.90 | 17.92 | 345,344 | -0.31(-1.70%) |
Feb 22, 2022 | 17.85 | 18.53 | 17.65 | 18.23 | 238,640 | +0.13(+0.72%) |
Feb 18, 2022 | 18.10 | 0 | -0.42(-2.27%) | |||
Feb 17, 2022 | 18.83 | 18.83 | 18.35 | 18.52 | 226,099 | -0.56(-2.94%) |
Feb 16, 2022 | 19.12 | 19.14 | 18.45 | 19.08 | 117,299 | -0.09(-0.47%) |
Feb 15, 2022 | 18.97 | 19.49 | 18.97 | 19.17 | 141,080 | +0.49(+2.62%) |
Feb 14, 2022 | 18.64 | 18.89 | 18.36 | 18.68 | 247,825 | +0.06(+0.32%) |
Feb 11, 2022 | 19.03 | 19.27 | 18.44 | 18.62 | 269,163 | -0.38(-2.00%) |
Feb 10, 2022 | 19.69 | 19.77 | 18.91 | 19.00 | 315,772 | -0.99(-4.95%) |
Feb 09, 2022 | 19.41 | 20.22 | 19.41 | 19.99 | 278,203 | +0.68(+3.52%) |
Feb 08, 2022 | 19.01 | 19.57 | 18.89 | 19.31 | 160,650 | +0.24(+1.26%) |
Feb 07, 2022 | 19.35 | 19.62 | 19.00 | 19.07 | 166,950 | -0.29(-1.50%) |
Feb 04, 2022 | 19.57 | 19.69 | 18.96 | 19.36 | 267,252 | -0.34(-1.73%) |
Feb 03, 2022 | 20.24 | 19.58 | 19.70 | 148,146 | -0.66(-3.24%) | |
Feb 02, 2022 | 20.45 | 20.49 | 19.85 | 20.36 | 199,344 | +0.04(+0.20%) |