Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.38 | 21.58 | 21.33 | 21.48 | 38,468 | +0.47(+2.24%) |
Apr 28, 2022 | 21.18 | 21.22 | 20.88 | 21.01 | 69,929 | -0.54(-2.51%) |
Apr 27, 2022 | 21.00 | 21.67 | 21.00 | 21.55 | 178,179 | +0.81(+3.91%) |
Apr 26, 2022 | 21.00 | 21.03 | 20.50 | 20.74 | 189,467 | -0.18(-0.86%) |
Apr 25, 2022 | 21.52 | 21.65 | 20.86 | 20.92 | 190,531 | -1.39(-6.23%) |
Apr 22, 2022 | 22.00 | 22.40 | 22.00 | 22.31 | 178,685 | +0.57(+2.62%) |
Apr 21, 2022 | 21.37 | 21.84 | 21.36 | 21.74 | 183,464 | +1.45(+7.15%) |
Apr 20, 2022 | 20.48 | 20.53 | 20.05 | 20.29 | 257,815 | -0.94(-4.43%) |
Apr 19, 2022 | 21.67 | 21.79 | 20.94 | 21.23 | 284,330 | -0.99(-4.46%) |
Apr 18, 2022 | 21.83 | 22.25 | 21.78 | 22.22 | 128,452 | +0.06(+0.27%) |
Apr 14, 2022 | 21.75 | 22.17 | 21.75 | 22.16 | 349,501 | +0.92(+4.33%) |
Apr 13, 2022 | 21.27 | 21.43 | 21.04 | 21.24 | 130,964 | -0.04(-0.19%) |
Apr 12, 2022 | 21.20 | 21.44 | 21.00 | 21.28 | 142,250 | +0.28(+1.33%) |
Apr 11, 2022 | 21.08 | 21.14 | 20.82 | 21.00 | 233,894 | -1.45(-6.46%) |
Apr 08, 2022 | 22.06 | 22.58 | 22.06 | 22.45 | 174,057 | +0.79(+3.65%) |
Apr 07, 2022 | 21.07 | 21.70 | 21.07 | 21.66 | 160,359 | +1.04(+5.04%) |
Apr 06, 2022 | 21.00 | 21.00 | 20.51 | 20.62 | 600,003 | -1.15(-5.28%) |
Apr 05, 2022 | 21.76 | 22.09 | 21.41 | 21.77 | 1,346,450 | -0.63(-2.81%) |
Apr 04, 2022 | 23.00 | 23.00 | 22.31 | 22.40 | 553,901 | -1.56(-6.51%) |
Apr 01, 2022 | 23.93 | 23.98 | 23.75 | 23.96 | 125,086 | -0.22(-0.91%) |
Mar 31, 2022 | 24.20 | 24.98 | 23.88 | 24.18 | 648,285 | -0.83(-3.32%) |
Mar 30, 2022 | 24.25 | 25.10 | 24.25 | 25.01 | 1,208,031 | +0.75(+3.09%) |
Mar 29, 2022 | 23.46 | 24.46 | 23.11 | 24.26 | 318,798 | +0.49(+2.06%) |
Mar 28, 2022 | 23.78 | 23.96 | 23.55 | 23.77 | 181,926 | -0.62(-2.54%) |
Mar 25, 2022 | 24.54 | 24.66 | 24.34 | 24.39 | 83,358 | -0.49(-1.97%) |
Mar 24, 2022 | 25.22 | 25.40 | 24.82 | 24.88 | 177,527 | -1.07(-4.12%) |
Mar 23, 2022 | 25.67 | 25.96 | 25.54 | 25.95 | 166,696 | +0.90(+3.59%) |
Mar 22, 2022 | 25.15 | 25.49 | 25.02 | 25.05 | 163,304 | -0.71(-2.76%) |
Mar 21, 2022 | 26.06 | 26.30 | 25.63 | 25.76 | 60,485 | -0.59(-2.24%) |
Mar 18, 2022 | 26.18 | 26.47 | 25.86 | 26.35 | 180,763 | +0.31(+1.19%) |
Mar 17, 2022 | 25.99 | 26.50 | 25.83 | 26.04 | 471,335 | +0.50(+1.96%) |
Mar 16, 2022 | 24.63 | 25.56 | 24.42 | 25.54 | 218,189 | +1.81(+7.63%) |
Mar 15, 2022 | 24.22 | 24.22 | 23.54 | 23.73 | 684,585 | -0.97(-3.93%) |
Mar 14, 2022 | 25.31 | 25.55 | 24.65 | 24.70 | 406,015 | -2.35(-8.69%) |
Mar 11, 2022 | 27.39 | 27.39 | 26.91 | 27.05 | 429,321 | -0.52(-1.89%) |
Mar 10, 2022 | 27.35 | 27.62 | 27.57 | 532,487 | -0.27(-0.97%) | |
Mar 09, 2022 | 27.90 | 28.20 | 27.62 | 27.84 | 378,332 | +1.01(+3.76%) |
Mar 08, 2022 | 26.51 | 27.00 | 26.45 | 26.83 | 422,130 | +0.55(+2.09%) |
Mar 07, 2022 | 26.00 | 26.43 | 25.97 | 26.28 | 216,242 | +1.38(+5.54%) |
Mar 04, 2022 | 24.67 | 25.26 | 24.67 | 24.90 | 219,293 | +1.32(+5.60%) |
Mar 03, 2022 | 23.70 | 23.78 | 23.51 | 23.58 | 69,241 | -0.09(-0.38%) |
Mar 02, 2022 | 23.76 | 24.00 | 23.34 | 23.67 | 203,233 | -0.21(-0.88%) |
Mar 01, 2022 | 23.31 | 23.88 | 23.09 | 23.88 | 232,833 | +2.45(+11.43%) |
Feb 28, 2022 | 21.58 | 21.62 | 21.20 | 21.43 | 195,859 | -1.18(-5.22%) |
Feb 25, 2022 | 22.70 | 22.85 | 22.50 | 22.61 | 141,085 | -0.01(-0.04%) |
Feb 24, 2022 | 22.70 | 23.00 | 22.32 | 22.62 | 368,550 | -2.32(-9.30%) |
Feb 23, 2022 | 25.03 | 25.19 | 24.70 | 24.94 | 187,369 | +1.08(+4.53%) |
Feb 22, 2022 | 24.50 | 24.76 | 23.60 | 23.86 | 112,519 | +0.29(+1.23%) |
Feb 18, 2022 | 23.57 | 0 | +0.04(+0.17%) | |||
Feb 17, 2022 | 22.81 | 23.78 | 22.81 | 23.53 | 155,344 | +1.36(+6.13%) |
Feb 16, 2022 | 22.25 | 22.34 | 22.01 | 22.17 | 71,169 | -0.49(-2.16%) |
Feb 15, 2022 | 22.85 | 22.92 | 22.55 | 22.66 | 144,081 | -0.12(-0.53%) |
Feb 14, 2022 | 23.49 | 23.49 | 22.70 | 22.78 | 307,978 | -1.95(-7.89%) |
Feb 11, 2022 | 24.40 | 24.88 | 24.40 | 24.73 | 339,184 | -0.70(-2.75%) |
Feb 10, 2022 | 25.17 | 25.49 | 24.20 | 25.43 | 274,237 | +0.58(+2.33%) |
Feb 09, 2022 | 24.75 | 25.02 | 24.52 | 24.85 | 562,640 | +2.07(+9.09%) |
Feb 08, 2022 | 22.38 | 22.88 | 22.35 | 22.78 | 76,386 | +1.00(+4.59%) |
Feb 07, 2022 | 21.25 | 21.88 | 21.11 | 21.78 | 134,853 | +0.08(+0.37%) |
Feb 04, 2022 | 21.66 | 21.89 | 21.50 | 21.70 | 88,235 | -0.13(-0.60%) |
Feb 03, 2022 | 21.69 | 21.83 | 153,226 | -0.46(-2.06%) | ||
Feb 02, 2022 | 21.72 | 22.49 | 21.70 | 22.29 | 342,361 | +0.79(+3.67%) |