Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.70 | 23.90 | 21.43 | 23.90 | 131,508 | +1.12(+4.91%) |
Apr 28, 2022 | 23.42 | 24.14 | 22.53 | 22.78 | 103,894 | -0.54(-2.32%) |
Apr 27, 2022 | 23.67 | 23.86 | 22.80 | 23.32 | 138,846 | -0.77(-3.20%) |
Apr 26, 2022 | 22.86 | 24.09 | 22.86 | 24.09 | 108,096 | +2.03(+9.18%) |
Apr 25, 2022 | 22.24 | 23.11 | 21.72 | 22.07 | 216,315 | +0.79(+3.72%) |
Apr 22, 2022 | 19.98 | 21.53 | 19.85 | 21.28 | 91,277 | +1.70(+8.67%) |
Apr 21, 2022 | 18.65 | 19.85 | 18.46 | 19.58 | 96,395 | +0.98(+5.29%) |
Apr 20, 2022 | 18.83 | 18.98 | 18.58 | 18.60 | 32,645 | -0.12(-0.62%) |
Apr 19, 2022 | 18.81 | 19.08 | 18.50 | 18.71 | 47,229 | +0.27(+1.46%) |
Apr 18, 2022 | 18.50 | 18.69 | 18.27 | 18.44 | 53,736 | -0.19(-1.04%) |
Apr 14, 2022 | 18.61 | 18.92 | 18.54 | 18.63 | 65,769 | +0.35(+1.90%) |
Apr 13, 2022 | 18.50 | 18.52 | 17.94 | 18.29 | 46,108 | -0.04(-0.21%) |
Apr 12, 2022 | 17.50 | 18.46 | 17.36 | 18.33 | 58,616 | +0.04(+0.21%) |
Apr 11, 2022 | 18.09 | 18.48 | 18.09 | 18.29 | 91,565 | +0.17(+0.96%) |
Apr 08, 2022 | 18.33 | 18.85 | 17.96 | 18.11 | 86,536 | -0.04(-0.21%) |
Apr 07, 2022 | 18.38 | 18.73 | 17.96 | 18.15 | 71,982 | -0.10(-0.53%) |
Apr 06, 2022 | 18.09 | 18.61 | 17.90 | 18.25 | 136,665 | +0.62(+3.50%) |
Apr 05, 2022 | 16.92 | 17.71 | 16.67 | 17.63 | 153,547 | +1.02(+6.16%) |
Apr 04, 2022 | 16.72 | 16.90 | 16.59 | 16.61 | 48,280 | -0.35(-2.05%) |
Apr 01, 2022 | 17.50 | 17.50 | 16.90 | 16.96 | 233,225 | -1.22(-6.69%) |
Mar 31, 2022 | 18.00 | 18.23 | 17.77 | 18.17 | 144,136 | -0.10(-0.53%) |
Mar 30, 2022 | 18.19 | 18.48 | 17.98 | 18.27 | 103,517 | +0.08(+0.42%) |
Mar 29, 2022 | 18.19 | 18.58 | 17.98 | 18.19 | 71,933 | -0.52(-2.78%) |
Mar 28, 2022 | 18.81 | 19.23 | 18.58 | 18.71 | 113,254 | +0.31(+1.68%) |
Mar 25, 2022 | 18.61 | 18.79 | 18.36 | 18.40 | 125,278 | -0.54(-2.85%) |
Mar 24, 2022 | 19.58 | 19.66 | 18.85 | 18.94 | 135,718 | -0.73(-3.73%) |
Mar 23, 2022 | 20.16 | 20.24 | 19.39 | 19.68 | 191,125 | -0.60(-2.95%) |
Mar 22, 2022 | 20.24 | 20.60 | 20.12 | 20.27 | 111,873 | -0.48(-2.32%) |
Mar 21, 2022 | 21.32 | 21.33 | 20.70 | 20.76 | 80,424 | -1.14(-5.20%) |
Mar 18, 2022 | 23.34 | 23.50 | 21.86 | 21.89 | 113,306 | -1.14(-4.94%) |
Mar 17, 2022 | 24.04 | 24.34 | 22.84 | 23.03 | 41,603 | -1.27(-5.24%) |
Mar 16, 2022 | 25.23 | 25.58 | 24.31 | 24.31 | 51,028 | -1.83(-7.01%) |
Mar 15, 2022 | 26.00 | 26.31 | 25.58 | 26.14 | 36,290 | +1.12(+4.47%) |
Mar 14, 2022 | 23.84 | 25.27 | 23.73 | 25.02 | 42,461 | +1.18(+4.94%) |
Mar 11, 2022 | 22.59 | 24.04 | 22.49 | 23.84 | 46,530 | +1.12(+4.92%) |
Mar 10, 2022 | 23.88 | 22.70 | 22.72 | 36,050 | -0.04(-0.17%) | |
Mar 09, 2022 | 23.15 | 23.15 | 22.53 | 22.76 | 43,392 | -1.37(-5.69%) |
Mar 08, 2022 | 24.00 | 24.58 | 23.61 | 24.13 | 34,457 | -0.34(-1.41%) |
Mar 07, 2022 | 22.80 | 24.54 | 22.80 | 24.48 | 54,915 | +1.70(+7.45%) |
Mar 04, 2022 | 23.36 | 23.65 | 22.78 | 22.78 | 56,380 | +0.35(+1.55%) |
Mar 03, 2022 | 22.34 | 22.78 | 22.22 | 22.43 | 114,920 | -0.81(-3.49%) |
Mar 02, 2022 | 24.46 | 25.19 | 23.07 | 23.24 | 105,082 | -1.45(-5.86%) |
Mar 01, 2022 | 24.88 | 25.33 | 23.63 | 24.69 | 66,484 | -0.12(-0.47%) |
Feb 28, 2022 | 25.68 | 25.79 | 24.46 | 24.81 | 43,620 | +0.10(+0.39%) |
Feb 25, 2022 | 25.77 | 25.58 | 24.63 | 24.71 | 49,024 | -0.52(-2.06%) |
Feb 24, 2022 | 26.22 | 26.60 | 25.10 | 25.23 | 176,274 | +1.20(+4.98%) |
Feb 23, 2022 | 23.63 | 24.13 | 23.46 | 24.04 | 76,476 | -0.14(-0.56%) |
Feb 22, 2022 | 24.29 | 24.50 | 23.86 | 24.17 | 36,904 | -0.77(-3.09%) |
Feb 18, 2022 | 24.94 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 24.38 | 25.00 | 24.32 | 24.94 | 81,715 | +0.96(+4.02%) |
Feb 16, 2022 | 24.36 | 24.36 | 23.69 | 23.98 | 52,450 | -0.42(-1.74%) |
Feb 15, 2022 | 24.71 | 25.04 | 24.40 | 24.40 | 38,958 | -0.83(-3.29%) |
Feb 14, 2022 | 25.21 | 25.52 | 25.00 | 25.23 | 84,432 | -0.44(-1.73%) |
Feb 11, 2022 | 25.31 | 25.95 | 24.38 | 25.68 | 136,406 | -0.08(-0.30%) |
Feb 10, 2022 | 25.85 | 25.85 | 24.98 | 25.75 | 103,428 | -0.21(-0.82%) |
Feb 09, 2022 | 26.64 | 26.72 | 25.69 | 25.96 | 63,740 | -0.35(-1.32%) |
Feb 08, 2022 | 26.83 | 27.12 | 26.31 | 26.31 | 24,309 | -0.06(-0.22%) |
Feb 07, 2022 | 26.85 | 26.97 | 26.18 | 26.37 | 44,386 | -0.64(-2.36%) |
Feb 04, 2022 | 27.58 | 27.76 | 26.85 | 27.01 | 22,230 | +0.04(+0.14%) |
Feb 03, 2022 | 27.35 | 26.97 | 38,446 | +0.33(+1.23%) | ||
Feb 02, 2022 | 26.66 | 27.26 | 26.58 | 26.64 | 42,705 | +0.42(+1.62%) |