Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.17 | 19.46 | 17.39 | 17.56 | 982,855 | -1.60(-8.37%) |
Apr 28, 2022 | 19.17 | 19.48 | 18.20 | 19.16 | 905,130 | +0.29(+1.56%) |
Apr 27, 2022 | 19.10 | 19.49 | 18.29 | 18.87 | 1,254,608 | -0.42(-2.18%) |
Apr 26, 2022 | 19.72 | 20.29 | 19.21 | 19.29 | 1,022,897 | -0.88(-4.36%) |
Apr 25, 2022 | 20.09 | 20.27 | 18.84 | 20.17 | 1,155,957 | -0.32(-1.58%) |
Apr 22, 2022 | 20.88 | 21.63 | 20.44 | 20.49 | 957,210 | -0.59(-2.78%) |
Apr 21, 2022 | 23.71 | 23.77 | 20.90 | 21.08 | 1,057,984 | -2.05(-8.88%) |
Apr 20, 2022 | 23.46 | 23.71 | 22.82 | 23.13 | 749,608 | -0.03(-0.13%) |
Apr 19, 2022 | 22.44 | 23.62 | 22.35 | 23.16 | 1,109,094 | +0.58(+2.56%) |
Apr 18, 2022 | 22.69 | 23.17 | 22.27 | 22.58 | 773,339 | -0.12(-0.52%) |
Apr 14, 2022 | 22.84 | 23.26 | 22.67 | 22.70 | 823,279 | +0.13(+0.56%) |
Apr 13, 2022 | 22.23 | 22.95 | 22.16 | 22.57 | 822,960 | +0.61(+2.76%) |
Apr 12, 2022 | 21.79 | 22.71 | 21.67 | 21.97 | 741,691 | +0.34(+1.58%) |
Apr 11, 2022 | 21.52 | 22.48 | 21.42 | 21.63 | 861,300 | +0.20(+0.91%) |
Apr 08, 2022 | 22.43 | 22.68 | 21.31 | 21.43 | 882,577 | -0.88(-3.95%) |
Apr 07, 2022 | 21.26 | 22.49 | 21.06 | 22.31 | 822,594 | +0.91(+4.25%) |
Apr 06, 2022 | 21.26 | 21.74 | 21.10 | 21.40 | 835,887 | -0.25(-1.17%) |
Apr 05, 2022 | 22.25 | 23.20 | 21.56 | 21.66 | 860,865 | -0.78(-3.49%) |
Apr 04, 2022 | 22.75 | 22.79 | 21.74 | 22.44 | 528,927 | -0.26(-1.16%) |
Apr 01, 2022 | 22.38 | 22.73 | 21.77 | 22.70 | 701,795 | +0.61(+2.74%) |
Mar 31, 2022 | 22.75 | 23.39 | 22.09 | 22.10 | 674,499 | -0.92(-3.99%) |
Mar 30, 2022 | 22.95 | 23.50 | 22.55 | 23.02 | 741,721 | +0.15(+0.64%) |
Mar 29, 2022 | 22.24 | 22.96 | 21.92 | 22.87 | 909,273 | +0.36(+1.61%) |
Mar 28, 2022 | 23.17 | 23.29 | 22.22 | 22.51 | 807,994 | -0.95(-4.05%) |
Mar 25, 2022 | 23.35 | 23.91 | 23.18 | 23.46 | 835,519 | +0.20(+0.84%) |
Mar 24, 2022 | 22.74 | 23.27 | 22.54 | 23.26 | 837,497 | +0.79(+3.53%) |
Mar 23, 2022 | 22.70 | 23.01 | 22.39 | 22.47 | 734,334 | -0.34(-1.50%) |
Mar 22, 2022 | 22.16 | 23.01 | 21.79 | 22.81 | 1,320,574 | +0.84(+3.83%) |
Mar 21, 2022 | 20.97 | 22.23 | 20.96 | 21.97 | 1,176,051 | +0.80(+3.79%) |
Mar 18, 2022 | 20.87 | 21.23 | 20.47 | 21.17 | 812,615 | +0.38(+1.84%) |
Mar 17, 2022 | 19.76 | 20.79 | 19.76 | 20.79 | 1,106,549 | +0.92(+4.63%) |
Mar 16, 2022 | 20.08 | 20.51 | 18.63 | 19.87 | 1,631,366 | -0.17(-0.83%) |
Mar 15, 2022 | 19.45 | 20.14 | 19.11 | 20.03 | 1,179,431 | +0.99(+5.19%) |
Mar 14, 2022 | 19.51 | 19.75 | 18.40 | 19.04 | 1,416,457 | -0.25(-1.32%) |
Mar 11, 2022 | 20.68 | 21.15 | 19.25 | 19.30 | 1,265,304 | -0.89(-4.41%) |
Mar 10, 2022 | 19.72 | 20.19 | 1,107,651 | -0.07(-0.34%) | ||
Mar 09, 2022 | 19.46 | 20.61 | 19.32 | 20.26 | 1,910,771 | +1.37(+7.25%) |
Mar 08, 2022 | 20.06 | 20.68 | 18.87 | 18.89 | 1,951,570 | -1.22(-6.08%) |
Mar 07, 2022 | 21.68 | 22.49 | 20.06 | 20.11 | 1,934,022 | -1.28(-5.99%) |
Mar 04, 2022 | 21.53 | 21.60 | 20.59 | 21.39 | 1,653,653 | -0.30(-1.40%) |
Mar 03, 2022 | 22.91 | 23.01 | 21.26 | 21.69 | 2,004,775 | -1.01(-4.44%) |
Mar 02, 2022 | 22.26 | 22.99 | 21.51 | 22.70 | 1,993,254 | +0.47(+2.11%) |
Mar 01, 2022 | 22.86 | 23.07 | 21.68 | 22.23 | 2,787,791 | -0.73(-3.19%) |
Feb 28, 2022 | 20.90 | 23.01 | 20.70 | 22.97 | 5,620,371 | +2.45(+11.92%) |
Feb 25, 2022 | 19.16 | 20.72 | 19.45 | 20.52 | 2,067,808 | +1.65(+8.76%) |
Feb 24, 2022 | 17.06 | 18.97 | 16.19 | 18.87 | 2,436,141 | +1.48(+8.49%) |
Feb 23, 2022 | 18.56 | 18.79 | 17.31 | 17.39 | 1,203,664 | -0.65(-3.58%) |
Feb 22, 2022 | 18.71 | 18.89 | 17.72 | 18.04 | 1,467,035 | -0.77(-4.11%) |
Feb 18, 2022 | 18.81 | 0 | -0.70(-3.61%) | |||
Feb 17, 2022 | 19.95 | 20.04 | 19.35 | 19.51 | 1,061,047 | -0.79(-3.90%) |
Feb 16, 2022 | 19.52 | 20.48 | 19.49 | 20.31 | 1,109,397 | +0.63(+3.18%) |
Feb 15, 2022 | 19.08 | 20.04 | 19.08 | 19.68 | 1,380,458 | +0.96(+5.12%) |
Feb 14, 2022 | 19.42 | 19.63 | 18.39 | 18.72 | 2,094,086 | -0.67(-3.48%) |
Feb 11, 2022 | 19.48 | 20.15 | 18.88 | 19.40 | 2,267,347 | -0.15(-0.75%) |
Feb 10, 2022 | 19.35 | 20.71 | 19.31 | 19.54 | 1,832,824 | -0.41(-2.06%) |
Feb 09, 2022 | 19.77 | 20.07 | 19.56 | 19.95 | 1,530,937 | +0.68(+3.55%) |
Feb 08, 2022 | 18.55 | 19.35 | 18.29 | 19.27 | 1,333,951 | +0.67(+3.58%) |
Feb 07, 2022 | 18.01 | 19.00 | 17.92 | 18.60 | 1,464,760 | +0.72(+4.05%) |
Feb 04, 2022 | 17.56 | 18.34 | 17.15 | 17.88 | 1,307,359 | +0.02(+0.11%) |
Feb 03, 2022 | 17.81 | 18.18 | 17.86 | 1,105,772 | -0.30(-1.67%) | |
Feb 02, 2022 | 17.67 | 18.28 | 17.28 | 18.16 | 1,313,972 | +0.30(+1.70%) |