Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.76 | 22.20 | 20.49 | 20.72 | 160,697 | -1.05(-4.82%) |
Apr 28, 2022 | 21.60 | 21.93 | 20.96 | 21.77 | 262,030 | +0.62(+2.93%) |
Apr 27, 2022 | 21.30 | 21.96 | 20.74 | 21.15 | 217,529 | -0.16(-0.75%) |
Apr 26, 2022 | 23.31 | 23.32 | 21.21 | 21.31 | 271,340 | -2.14(-9.13%) |
Apr 25, 2022 | 23.11 | 23.50 | 22.48 | 23.45 | 301,784 | -0.05(-0.21%) |
Apr 22, 2022 | 24.44 | 24.80 | 23.37 | 23.50 | 371,757 | -1.05(-4.28%) |
Apr 21, 2022 | 24.25 | 25.49 | 23.81 | 24.55 | 658,363 | +0.43(+1.78%) |
Apr 20, 2022 | 22.70 | 24.18 | 22.60 | 24.12 | 837,592 | +1.66(+7.39%) |
Apr 19, 2022 | 22.85 | 23.48 | 22.26 | 22.46 | 531,631 | -0.35(-1.53%) |
Apr 18, 2022 | 22.14 | 22.90 | 22.05 | 22.81 | 406,577 | +0.54(+2.42%) |
Apr 14, 2022 | 22.30 | 23.00 | 21.66 | 22.27 | 343,758 | -0.23(-1.02%) |
Apr 13, 2022 | 22.50 | 23.00 | 22.09 | 22.50 | 470,307 | +0.13(+0.58%) |
Apr 12, 2022 | 22.71 | 23.00 | 22.31 | 22.37 | 362,499 | -0.18(-0.80%) |
Apr 11, 2022 | 21.99 | 22.90 | 21.66 | 22.55 | 383,568 | +0.08(+0.36%) |
Apr 08, 2022 | 22.06 | 23.05 | 21.45 | 22.47 | 550,322 | +0.47(+2.14%) |
Apr 07, 2022 | 21.30 | 22.55 | 20.74 | 22.00 | 3,365,786 | +1.39(+6.74%) |
Apr 06, 2022 | 20.46 | 21.02 | 20.17 | 20.61 | 669,501 | -0.41(-1.95%) |
Apr 05, 2022 | 21.76 | 22.07 | 20.40 | 21.02 | 1,094,921 | -2.61(-11.05%) |
Apr 04, 2022 | 23.72 | 23.97 | 23.06 | 23.63 | 184,177 | -0.03(-0.13%) |
Apr 01, 2022 | 23.55 | 23.70 | 22.26 | 23.66 | 192,178 | +0.22(+0.94%) |
Mar 31, 2022 | 23.81 | 24.57 | 23.33 | 23.44 | 99,668 | -0.60(-2.50%) |
Mar 30, 2022 | 25.89 | 26.90 | 22.76 | 24.04 | 238,730 | -1.51(-5.91%) |
Mar 29, 2022 | 26.42 | 26.88 | 24.43 | 25.55 | 277,382 | -0.45(-1.73%) |
Mar 28, 2022 | 23.50 | 26.42 | 23.14 | 26.00 | 678,825 | +2.32(+9.80%) |
Mar 25, 2022 | 23.45 | 23.73 | 22.50 | 23.68 | 339,431 | +0.32(+1.37%) |
Mar 24, 2022 | 22.20 | 23.95 | 21.12 | 23.36 | 466,513 | +1.16(+5.23%) |
Mar 23, 2022 | 22.04 | 22.68 | 21.25 | 22.20 | 230,416 | +0.04(+0.18%) |
Mar 22, 2022 | 23.31 | 24.03 | 22.01 | 22.16 | 259,265 | -1.19(-5.10%) |
Mar 21, 2022 | 22.65 | 24.04 | 22.21 | 23.35 | 237,264 | +0.63(+2.77%) |
Mar 18, 2022 | 23.77 | 24.56 | 22.68 | 22.72 | 585,252 | -0.55(-2.36%) |
Mar 17, 2022 | 23.63 | 25.11 | 23.01 | 23.27 | 264,786 | -0.96(-3.96%) |
Mar 16, 2022 | 20.95 | 24.29 | 20.95 | 24.23 | 398,495 | +3.30(+15.77%) |
Mar 15, 2022 | 20.77 | 21.34 | 20.18 | 20.93 | 149,747 | +0.91(+4.55%) |
Mar 14, 2022 | 21.00 | 21.35 | 19.47 | 20.02 | 178,295 | +0.17(+0.86%) |
Mar 11, 2022 | 20.34 | 20.55 | 19.80 | 19.85 | 74,979 | -0.16(-0.80%) |
Mar 10, 2022 | 19.30 | 20.14 | 18.74 | 20.01 | 72,140 | +0.09(+0.45%) |
Mar 09, 2022 | 19.97 | 20.65 | 19.51 | 19.92 | 76,393 | +0.52(+2.68%) |
Mar 08, 2022 | 18.10 | 20.45 | 17.51 | 19.40 | 176,187 | +1.38(+7.66%) |
Mar 07, 2022 | 20.16 | 21.28 | 17.90 | 18.02 | 313,736 | -1.52(-7.78%) |
Mar 04, 2022 | 20.08 | 20.40 | 19.13 | 19.54 | 95,092 | -0.95(-4.64%) |
Mar 03, 2022 | 21.31 | 21.73 | 20.00 | 20.49 | 109,403 | -0.55(-2.61%) |
Mar 02, 2022 | 19.73 | 21.36 | 19.73 | 21.04 | 72,914 | +1.46(+7.46%) |
Mar 01, 2022 | 20.98 | 21.42 | 19.32 | 19.58 | 60,954 | -1.36(-6.49%) |
Feb 28, 2022 | 21.10 | 21.99 | 20.64 | 20.94 | 227,202 | -0.31(-1.46%) |
Feb 25, 2022 | 20.70 | 21.46 | 20.06 | 21.25 | 74,397 | +0.56(+2.71%) |
Feb 24, 2022 | 18.71 | 20.71 | 18.02 | 20.69 | 162,316 | +1.03(+5.24%) |
Feb 23, 2022 | 21.18 | 21.39 | 19.55 | 19.66 | 129,367 | -1.31(-6.25%) |
Feb 22, 2022 | 19.83 | 21.30 | 19.83 | 20.97 | 207,266 | +1.06(+5.32%) |
Feb 18, 2022 | 19.91 | 0 | +0.42(+2.15%) | |||
Feb 17, 2022 | 19.50 | 20.49 | 19.13 | 19.49 | 73,700 | -0.62(-3.08%) |
Feb 16, 2022 | 21.30 | 21.94 | 19.72 | 20.11 | 107,445 | -1.41(-6.55%) |
Feb 15, 2022 | 19.69 | 21.66 | 19.54 | 21.52 | 311,636 | +2.20(+11.39%) |
Feb 14, 2022 | 19.27 | 19.73 | 18.56 | 19.32 | 113,067 | +0.01(+0.05%) |
Feb 11, 2022 | 19.14 | 19.78 | 18.91 | 19.31 | 143,742 | +0.04(+0.21%) |
Feb 10, 2022 | 18.68 | 19.84 | 18.03 | 19.27 | 87,026 | -0.43(-2.18%) |
Feb 09, 2022 | 19.56 | 19.95 | 19.46 | 19.70 | 69,322 | +0.49(+2.55%) |
Feb 08, 2022 | 18.19 | 19.87 | 17.73 | 19.21 | 108,812 | +1.13(+6.25%) |
Feb 07, 2022 | 18.40 | 19.07 | 17.62 | 18.08 | 128,678 | -0.35(-1.90%) |
Feb 04, 2022 | 17.34 | 18.62 | 16.66 | 18.43 | 162,686 | +0.93(+5.31%) |
Feb 03, 2022 | 17.20 | 17.50 | 114,879 | -0.09(-0.51%) | ||
Feb 02, 2022 | 17.63 | 17.76 | 16.66 | 17.59 | 75,399 | +0.12(+0.69%) |