Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.57 | 16.69 | 16.22 | 16.46 | 463,572 | -0.23(-1.38%) |
Apr 28, 2022 | 16.83 | 16.95 | 16.34 | 16.69 | 283,194 | -0.04(-0.24%) |
Apr 27, 2022 | 17.04 | 17.06 | 16.52 | 16.73 | 433,818 | -0.28(-1.65%) |
Apr 26, 2022 | 17.26 | 17.39 | 16.86 | 17.01 | 400,602 | -0.44(-2.52%) |
Apr 25, 2022 | 17.52 | 17.71 | 17.19 | 17.45 | 457,752 | -0.23(-1.30%) |
Apr 22, 2022 | 17.94 | 17.99 | 17.59 | 17.68 | 313,956 | -0.38(-2.10%) |
Apr 21, 2022 | 18.61 | 18.66 | 18.00 | 18.06 | 340,613 | -0.44(-2.38%) |
Apr 20, 2022 | 18.30 | 18.67 | 18.09 | 18.50 | 336,646 | +0.12(+0.65%) |
Apr 19, 2022 | 18.07 | 18.50 | 17.98 | 18.38 | 308,590 | +0.23(+1.27%) |
Apr 18, 2022 | 18.02 | 18.44 | 17.81 | 18.15 | 181,383 | +0.11(+0.61%) |
Apr 14, 2022 | 18.57 | 18.58 | 18.02 | 18.04 | 204,082 | -0.49(-2.64%) |
Apr 13, 2022 | 18.57 | 18.78 | 18.41 | 18.53 | 305,124 | +0.01(+0.05%) |
Apr 12, 2022 | 18.73 | 19.06 | 18.45 | 18.52 | 441,162 | -0.01(-0.05%) |
Apr 11, 2022 | 18.94 | 19.05 | 18.21 | 18.53 | 556,359 | -0.49(-2.58%) |
Apr 08, 2022 | 19.16 | 19.29 | 18.80 | 19.02 | 268,295 | -0.14(-0.73%) |
Apr 07, 2022 | 20.60 | 20.80 | 19.01 | 19.16 | 910,519 | -1.42(-6.90%) |
Apr 06, 2022 | 21.12 | 21.17 | 20.46 | 20.58 | 373,998 | -0.44(-2.09%) |
Apr 05, 2022 | 21.56 | 21.81 | 20.91 | 21.02 | 337,618 | -0.40(-1.87%) |
Apr 04, 2022 | 21.06 | 21.46 | 20.82 | 21.42 | 216,605 | +0.40(+1.90%) |
Apr 01, 2022 | 20.95 | 21.22 | 20.60 | 21.02 | 195,746 | +0.23(+1.11%) |
Mar 31, 2022 | 20.77 | 20.99 | 20.55 | 20.79 | 151,251 | -0.09(-0.43%) |
Mar 30, 2022 | 21.08 | 21.28 | 20.82 | 20.88 | 126,194 | -0.19(-0.90%) |
Mar 29, 2022 | 21.58 | 21.69 | 21.00 | 21.07 | 224,174 | -0.10(-0.47%) |
Mar 28, 2022 | 21.59 | 21.59 | 21.01 | 21.17 | 95,700 | -0.45(-2.08%) |
Mar 25, 2022 | 21.38 | 21.68 | 21.26 | 21.62 | 154,530 | +0.34(+1.60%) |
Mar 24, 2022 | 20.65 | 21.35 | 20.38 | 21.28 | 174,399 | +0.57(+2.75%) |
Mar 23, 2022 | 21.32 | 21.48 | 20.68 | 20.71 | 195,836 | -0.67(-3.13%) |
Mar 22, 2022 | 21.52 | 21.85 | 21.14 | 21.38 | 220,284 | +0.08(+0.38%) |
Mar 21, 2022 | 21.67 | 21.74 | 21.20 | 21.30 | 178,040 | -0.31(-1.43%) |
Mar 18, 2022 | 21.69 | 21.74 | 20.83 | 21.61 | 433,433 | +0.16(+0.75%) |
Mar 17, 2022 | 20.96 | 21.49 | 20.83 | 21.45 | 220,492 | +0.30(+1.42%) |
Mar 16, 2022 | 20.62 | 21.42 | 20.50 | 21.15 | 336,123 | +0.77(+3.78%) |
Mar 15, 2022 | 20.29 | 20.66 | 20.09 | 20.38 | 256,311 | +0.10(+0.49%) |
Mar 14, 2022 | 21.10 | 21.22 | 20.16 | 20.28 | 414,004 | -0.86(-4.07%) |
Mar 11, 2022 | 21.14 | 21.38 | 20.81 | 21.14 | 294,031 | +0.21(+1.00%) |
Mar 10, 2022 | 21.51 | 21.51 | 20.66 | 20.93 | 244,756 | -0.73(-3.37%) |
Mar 09, 2022 | 22.42 | 22.86 | 21.22 | 21.66 | 246,779 | -0.56(-2.52%) |
Mar 08, 2022 | 22.17 | 22.76 | 21.73 | 22.22 | 320,090 | +0.35(+1.60%) |
Mar 07, 2022 | 21.84 | 22.26 | 21.43 | 21.87 | 472,194 | -0.03(-0.14%) |
Mar 04, 2022 | 22.19 | 22.19 | 21.25 | 21.90 | 245,739 | -0.84(-3.69%) |
Mar 03, 2022 | 23.46 | 23.46 | 22.38 | 22.74 | 425,934 | -0.76(-3.23%) |
Mar 02, 2022 | 22.27 | 23.61 | 22.27 | 23.50 | 354,772 | +1.27(+5.71%) |
Mar 01, 2022 | 22.10 | 22.65 | 22.03 | 22.23 | 324,748 | -0.03(-0.13%) |
Feb 28, 2022 | 21.40 | 22.35 | 21.26 | 22.26 | 311,198 | +0.48(+2.20%) |
Feb 25, 2022 | 21.87 | 22.18 | 20.54 | 21.78 | 318,431 | -0.28(-1.27%) |
Feb 24, 2022 | 20.91 | 22.13 | 20.56 | 22.06 | 235,958 | +0.55(+2.56%) |
Feb 23, 2022 | 21.89 | 21.91 | 21.44 | 21.51 | 165,089 | -0.24(-1.10%) |
Feb 22, 2022 | 21.67 | 22.12 | 21.63 | 21.75 | 192,841 | -0.26(-1.18%) |
Feb 18, 2022 | 22.01 | 0 | -0.52(-2.31%) | |||
Feb 17, 2022 | 22.72 | 22.80 | 22.45 | 22.53 | 184,122 | -0.46(-2.00%) |
Feb 16, 2022 | 22.92 | 23.20 | 22.60 | 22.99 | 174,790 | -0.14(-0.61%) |
Feb 15, 2022 | 22.41 | 23.16 | 22.41 | 23.13 | 192,309 | +0.94(+4.24%) |
Feb 14, 2022 | 22.16 | 22.51 | 21.98 | 22.19 | 223,155 | -0.02(-0.09%) |
Feb 11, 2022 | 21.79 | 22.60 | 21.51 | 22.21 | 148,060 | +0.04(+0.18%) |
Feb 10, 2022 | 21.73 | 22.73 | 21.73 | 22.17 | 234,164 | +0.28(+1.28%) |
Feb 09, 2022 | 21.46 | 21.94 | 21.42 | 21.89 | 197,643 | +0.61(+2.87%) |
Feb 08, 2022 | 20.80 | 21.32 | 20.80 | 21.28 | 184,722 | +0.57(+2.75%) |
Feb 07, 2022 | 20.46 | 20.85 | 20.39 | 20.71 | 123,173 | +0.26(+1.27%) |
Feb 04, 2022 | 20.51 | 20.64 | 19.94 | 20.45 | 183,553 | -0.07(-0.34%) |
Feb 03, 2022 | 20.21 | 20.52 | 182,105 | +0.14(+0.69%) | ||
Feb 02, 2022 | 20.36 | 20.48 | 20.07 | 20.38 | 178,358 | +0.00(+0.00%) |