Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.06 | 21.71 | 19.92 | 20.16 | 114,716 | -1.02(-4.82%) |
Apr 28, 2022 | 21.38 | 21.90 | 20.61 | 21.18 | 249,146 | +0.13(+0.62%) |
Apr 27, 2022 | 21.28 | 21.58 | 20.18 | 21.05 | 174,542 | +0.62(+3.03%) |
Apr 26, 2022 | 20.93 | 20.93 | 20.00 | 20.43 | 89,122 | -0.68(-3.22%) |
Apr 25, 2022 | 20.43 | 21.50 | 20.14 | 21.11 | 175,071 | +0.88(+4.35%) |
Apr 22, 2022 | 20.32 | 20.77 | 19.42 | 20.23 | 151,880 | -0.30(-1.46%) |
Apr 21, 2022 | 22.65 | 23.21 | 20.32 | 20.53 | 211,700 | -1.85(-8.27%) |
Apr 20, 2022 | 22.56 | 22.59 | 21.72 | 22.38 | 237,778 | -0.16(-0.71%) |
Apr 19, 2022 | 21.80 | 23.49 | 21.79 | 22.54 | 397,153 | +0.76(+3.49%) |
Apr 18, 2022 | 23.12 | 23.33 | 21.55 | 21.78 | 295,936 | -1.38(-5.96%) |
Apr 14, 2022 | 23.51 | 23.55 | 22.20 | 23.16 | 519,317 | -0.40(-1.70%) |
Apr 13, 2022 | 24.37 | 24.93 | 23.38 | 23.56 | 413,277 | -0.84(-3.44%) |
Apr 12, 2022 | 28.82 | 29.12 | 24.36 | 24.40 | 255,191 | -3.92(-13.84%) |
Apr 11, 2022 | 28.84 | 29.75 | 28.05 | 28.32 | 138,005 | -1.07(-3.64%) |
Apr 08, 2022 | 30.23 | 31.09 | 29.11 | 29.39 | 143,933 | -0.99(-3.26%) |
Apr 07, 2022 | 30.93 | 31.05 | 29.61 | 30.38 | 101,499 | -0.72(-2.32%) |
Apr 06, 2022 | 31.67 | 31.67 | 30.52 | 31.10 | 79,703 | -1.37(-4.22%) |
Apr 05, 2022 | 32.74 | 33.68 | 32.02 | 32.47 | 99,857 | -0.44(-1.34%) |
Apr 04, 2022 | 32.40 | 33.30 | 32.24 | 32.91 | 59,549 | +0.58(+1.79%) |
Apr 01, 2022 | 34.32 | 34.51 | 32.24 | 32.33 | 118,097 | -1.88(-5.50%) |
Mar 31, 2022 | 35.67 | 36.23 | 33.75 | 34.21 | 111,162 | -2.01(-5.55%) |
Mar 30, 2022 | 36.45 | 37.45 | 35.91 | 36.22 | 92,791 | -0.77(-2.08%) |
Mar 29, 2022 | 35.37 | 37.21 | 35.37 | 36.99 | 108,165 | +1.98(+5.66%) |
Mar 28, 2022 | 35.37 | 35.83 | 33.84 | 35.01 | 69,897 | -0.22(-0.62%) |
Mar 25, 2022 | 36.32 | 36.56 | 34.79 | 35.23 | 95,085 | -1.26(-3.45%) |
Mar 24, 2022 | 37.41 | 37.74 | 35.80 | 36.49 | 127,295 | -0.57(-1.54%) |
Mar 23, 2022 | 37.37 | 38.06 | 36.55 | 37.06 | 131,077 | -0.35(-0.94%) |
Mar 22, 2022 | 36.74 | 38.73 | 36.74 | 37.41 | 161,139 | +0.44(+1.19%) |
Mar 21, 2022 | 37.24 | 38.21 | 36.52 | 36.97 | 233,475 | -0.53(-1.41%) |
Mar 18, 2022 | 35.50 | 37.67 | 35.00 | 37.50 | 232,885 | +1.94(+5.46%) |
Mar 17, 2022 | 33.40 | 35.78 | 32.99 | 35.56 | 233,667 | +1.66(+4.90%) |
Mar 16, 2022 | 29.52 | 34.09 | 29.52 | 33.90 | 556,097 | +5.12(+17.79%) |
Mar 15, 2022 | 28.38 | 29.79 | 27.67 | 28.78 | 215,281 | -0.17(-0.59%) |
Mar 14, 2022 | 30.74 | 30.74 | 28.66 | 28.95 | 139,958 | -1.24(-4.11%) |
Mar 11, 2022 | 30.00 | 31.02 | 29.73 | 30.19 | 143,239 | +0.09(+0.30%) |
Mar 10, 2022 | 28.27 | 30.38 | 28.27 | 30.10 | 177,624 | +1.40(+4.88%) |
Mar 09, 2022 | 28.28 | 30.29 | 28.23 | 28.70 | 180,739 | +1.46(+5.36%) |
Mar 08, 2022 | 25.50 | 27.55 | 25.11 | 27.24 | 126,759 | +1.65(+6.45%) |
Mar 07, 2022 | 27.39 | 27.82 | 25.22 | 25.59 | 102,546 | -1.94(-7.05%) |
Mar 04, 2022 | 27.59 | 27.64 | 26.55 | 27.53 | 79,248 | -0.58(-2.06%) |
Mar 03, 2022 | 28.17 | 28.45 | 26.53 | 28.11 | 125,650 | +0.24(+0.86%) |
Mar 02, 2022 | 27.64 | 28.31 | 26.92 | 27.87 | 140,825 | +0.29(+1.05%) |
Mar 01, 2022 | 28.49 | 28.77 | 27.33 | 27.58 | 119,004 | -1.06(-3.70%) |
Feb 28, 2022 | 26.54 | 28.97 | 26.54 | 28.64 | 156,770 | +1.72(+6.39%) |
Feb 25, 2022 | 25.26 | 26.93 | 24.88 | 26.92 | 139,048 | +1.72(+6.83%) |
Feb 24, 2022 | 22.48 | 25.31 | 22.17 | 25.20 | 156,754 | +0.72(+2.94%) |
Feb 23, 2022 | 25.65 | 26.18 | 23.99 | 24.48 | 148,796 | -0.74(-2.93%) |
Feb 22, 2022 | 24.79 | 27.75 | 24.79 | 25.22 | 273,736 | +0.43(+1.73%) |
Feb 18, 2022 | 24.79 | 0 | -0.49(-1.94%) | |||
Feb 17, 2022 | 26.11 | 26.48 | 24.83 | 25.28 | 183,092 | -1.18(-4.46%) |
Feb 16, 2022 | 27.49 | 28.45 | 25.75 | 26.46 | 394,968 | -1.46(-5.23%) |
Feb 15, 2022 | 28.85 | 29.34 | 26.44 | 27.92 | 1,020,885 | +1.06(+3.95%) |
Feb 14, 2022 | 37.47 | 38.13 | 24.05 | 26.86 | 1,966,752 | -11.63(-30.22%) |
Feb 11, 2022 | 40.61 | 41.40 | 38.16 | 38.49 | 135,152 | -2.13(-5.24%) |
Feb 10, 2022 | 40.68 | 41.29 | 40.22 | 40.62 | 142,481 | -0.10(-0.25%) |
Feb 09, 2022 | 40.00 | 41.81 | 39.63 | 40.72 | 195,562 | +1.31(+3.32%) |
Feb 08, 2022 | 38.20 | 39.76 | 38.20 | 39.41 | 178,525 | +1.91(+5.09%) |
Feb 07, 2022 | 36.58 | 37.85 | 36.27 | 37.50 | 163,200 | +1.33(+3.68%) |
Feb 04, 2022 | 34.62 | 36.80 | 34.36 | 36.17 | 72,489 | +1.86(+5.42%) |
Feb 03, 2022 | 34.42 | 34.01 | 34.31 | 52,441 | -0.78(-2.22%) | |
Feb 02, 2022 | 36.24 | 36.87 | 34.25 | 35.09 | 62,965 | -1.02(-2.82%) |