Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.51 | 22.08 | 20.74 | 21.22 | 69,687 | -0.29(-1.34%) |
Apr 28, 2022 | 20.93 | 21.60 | 20.64 | 21.51 | 60,965 | +0.67(+3.23%) |
Apr 27, 2022 | 21.41 | 21.79 | 20.74 | 20.83 | 52,550 | -0.77(-3.56%) |
Apr 26, 2022 | 22.75 | 22.75 | 21.51 | 21.60 | 66,577 | -1.15(-5.06%) |
Apr 25, 2022 | 22.85 | 23.28 | 22.66 | 22.75 | 38,090 | -0.38(-1.66%) |
Apr 22, 2022 | 22.95 | 23.43 | 22.66 | 23.14 | 35,372 | +0.00(+0.00%) |
Apr 21, 2022 | 24.00 | 24.10 | 22.90 | 23.14 | 34,150 | -0.48(-2.03%) |
Apr 20, 2022 | 24.48 | 24.56 | 23.62 | 23.62 | 39,735 | -0.86(-3.53%) |
Apr 19, 2022 | 24.19 | 24.67 | 24.05 | 24.48 | 50,388 | +0.58(+2.41%) |
Apr 18, 2022 | 23.52 | 24.05 | 23.43 | 23.91 | 59,119 | +0.38(+1.63%) |
Apr 14, 2022 | 23.71 | 24.30 | 23.43 | 23.52 | 60,879 | +0.10(+0.41%) |
Apr 13, 2022 | 22.27 | 23.52 | 22.08 | 23.43 | 54,943 | +0.96(+4.27%) |
Apr 12, 2022 | 22.75 | 22.92 | 22.18 | 22.47 | 42,894 | +0.00(+0.00%) |
Apr 11, 2022 | 22.75 | 22.85 | 22.08 | 22.47 | 46,776 | -0.19(-0.85%) |
Apr 08, 2022 | 22.85 | 22.85 | 22.37 | 22.66 | 50,129 | -0.19(-0.84%) |
Apr 07, 2022 | 23.33 | 23.62 | 22.71 | 22.85 | 58,786 | -0.38(-1.65%) |
Apr 06, 2022 | 23.71 | 23.91 | 23.04 | 23.23 | 58,172 | -0.48(-2.02%) |
Apr 05, 2022 | 24.19 | 24.39 | 23.52 | 23.71 | 46,532 | -0.58(-2.37%) |
Apr 04, 2022 | 24.00 | 24.58 | 23.52 | 24.29 | 64,321 | +0.38(+1.61%) |
Apr 01, 2022 | 24.48 | 24.58 | 23.62 | 23.91 | 38,562 | -0.48(-1.97%) |
Mar 31, 2022 | 24.58 | 24.58 | 23.71 | 24.39 | 63,245 | +0.19(+0.79%) |
Mar 30, 2022 | 24.58 | 26.05 | 24.00 | 24.19 | 70,076 | -0.38(-1.56%) |
Mar 29, 2022 | 23.81 | 24.77 | 23.57 | 24.58 | 85,875 | +1.34(+5.79%) |
Mar 28, 2022 | 23.04 | 23.43 | 22.75 | 23.23 | 42,627 | +0.19(+0.83%) |
Mar 25, 2022 | 23.23 | 23.52 | 22.66 | 23.04 | 75,710 | -0.38(-1.64%) |
Mar 24, 2022 | 24.10 | 24.10 | 22.95 | 23.43 | 46,223 | -0.19(-0.81%) |
Mar 23, 2022 | 23.91 | 24.48 | 23.57 | 23.62 | 45,085 | -0.58(-2.38%) |
Mar 22, 2022 | 23.23 | 24.34 | 22.95 | 24.19 | 63,873 | +0.96(+4.13%) |
Mar 21, 2022 | 24.10 | 24.29 | 22.95 | 23.23 | 95,392 | -0.77(-3.20%) |
Mar 18, 2022 | 24.67 | 24.87 | 23.67 | 24.00 | 364,285 | -0.86(-3.47%) |
Mar 17, 2022 | 24.19 | 24.87 | 23.71 | 24.87 | 51,280 | +0.77(+3.19%) |
Mar 16, 2022 | 24.10 | 24.48 | 23.43 | 24.10 | 58,444 | +0.29(+1.21%) |
Mar 15, 2022 | 23.62 | 24.28 | 23.25 | 23.81 | 53,286 | +0.38(+1.61%) |
Mar 14, 2022 | 24.19 | 24.19 | 22.87 | 23.43 | 96,161 | -0.38(-1.58%) |
Mar 11, 2022 | 25.41 | 25.60 | 23.81 | 23.81 | 54,960 | -1.51(-5.95%) |
Mar 10, 2022 | 25.03 | 25.60 | 24.66 | 25.32 | 62,869 | -0.28(-1.10%) |
Mar 09, 2022 | 26.45 | 26.54 | 25.41 | 25.60 | 64,632 | +0.75(+3.03%) |
Mar 08, 2022 | 24.09 | 25.88 | 23.26 | 24.85 | 86,079 | +0.75(+3.13%) |
Mar 07, 2022 | 25.13 | 25.22 | 24.00 | 24.09 | 60,679 | -1.04(-4.12%) |
Mar 04, 2022 | 27.57 | 27.86 | 24.56 | 25.13 | 125,000 | -2.45(-8.87%) |
Mar 03, 2022 | 28.70 | 28.70 | 27.20 | 27.57 | 43,307 | -0.56(-2.01%) |
Mar 02, 2022 | 27.48 | 28.28 | 27.10 | 28.14 | 42,237 | +0.94(+3.46%) |
Mar 01, 2022 | 27.95 | 28.23 | 26.92 | 27.20 | 39,646 | -0.75(-2.69%) |
Feb 28, 2022 | 27.76 | 28.52 | 27.57 | 27.95 | 52,137 | -0.38(-1.33%) |
Feb 25, 2022 | 29.46 | 28.80 | 27.67 | 28.33 | 59,367 | -0.94(-3.22%) |
Feb 24, 2022 | 26.54 | 29.36 | 26.35 | 29.27 | 73,658 | +1.32(+4.71%) |
Feb 23, 2022 | 29.46 | 29.97 | 27.95 | 27.95 | 51,284 | -1.22(-4.19%) |
Feb 22, 2022 | 29.46 | 30.30 | 28.61 | 29.17 | 83,443 | -0.66(-2.21%) |
Feb 18, 2022 | 29.83 | 0 | -1.22(-3.94%) | |||
Feb 17, 2022 | 31.62 | 31.90 | 30.77 | 31.06 | 34,757 | -0.85(-2.65%) |
Feb 16, 2022 | 31.34 | 32.09 | 31.20 | 31.90 | 26,408 | +0.09(+0.30%) |
Feb 15, 2022 | 30.12 | 31.90 | 30.04 | 31.81 | 48,358 | +2.16(+7.30%) |
Feb 14, 2022 | 30.96 | 31.01 | 29.55 | 29.65 | 52,551 | -1.32(-4.26%) |
Feb 11, 2022 | 30.40 | 31.42 | 30.40 | 30.96 | 57,882 | +0.38(+1.23%) |
Feb 10, 2022 | 29.74 | 30.96 | 29.17 | 30.59 | 76,751 | +0.19(+0.62%) |
Feb 09, 2022 | 28.70 | 30.68 | 28.70 | 30.40 | 79,742 | +1.69(+5.90%) |
Feb 08, 2022 | 26.35 | 28.85 | 26.35 | 28.70 | 89,367 | +2.82(+10.91%) |
Feb 07, 2022 | 25.13 | 26.07 | 24.94 | 25.88 | 59,906 | +1.32(+5.36%) |
Feb 04, 2022 | 24.00 | 24.85 | 23.53 | 24.56 | 48,566 | +0.66(+2.76%) |
Feb 03, 2022 | 24.56 | 23.53 | 23.90 | 89,128 | -1.04(-4.15%) | |
Feb 02, 2022 | 26.07 | 26.16 | 24.66 | 24.94 | 46,207 | -1.13(-4.33%) |