Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.45 | 19.66 | 18.43 | 18.53 | 742,865 | -1.07(-5.44%) |
Apr 28, 2022 | 19.52 | 19.90 | 19.13 | 19.60 | 1,118,795 | +0.42(+2.19%) |
Apr 27, 2022 | 19.38 | 19.63 | 19.03 | 19.18 | 677,314 | -0.07(-0.34%) |
Apr 26, 2022 | 20.12 | 20.16 | 19.18 | 19.24 | 696,524 | -1.20(-5.86%) |
Apr 25, 2022 | 20.11 | 20.52 | 19.75 | 20.44 | 608,238 | +0.07(+0.32%) |
Apr 22, 2022 | 20.92 | 21.13 | 20.26 | 20.38 | 700,327 | -0.94(-4.39%) |
Apr 21, 2022 | 21.72 | 21.94 | 21.06 | 21.31 | 616,950 | -0.09(-0.44%) |
Apr 20, 2022 | 21.80 | 22.13 | 21.36 | 21.41 | 602,830 | -0.18(-0.82%) |
Apr 19, 2022 | 20.79 | 21.84 | 20.79 | 21.58 | 489,096 | +0.88(+4.25%) |
Apr 18, 2022 | 20.62 | 20.93 | 20.28 | 20.70 | 511,961 | +0.02(+0.09%) |
Apr 14, 2022 | 20.57 | 20.98 | 20.31 | 20.68 | 456,401 | +0.24(+1.19%) |
Apr 13, 2022 | 19.84 | 20.58 | 19.73 | 20.44 | 688,186 | +0.51(+2.58%) |
Apr 12, 2022 | 19.96 | 20.68 | 19.87 | 19.93 | 475,028 | +0.06(+0.28%) |
Apr 11, 2022 | 19.54 | 20.29 | 19.33 | 19.87 | 746,943 | +0.16(+0.81%) |
Apr 08, 2022 | 20.26 | 20.39 | 19.67 | 19.71 | 798,555 | -0.48(-2.36%) |
Apr 07, 2022 | 20.24 | 20.40 | 19.67 | 20.19 | 626,684 | -0.07(-0.32%) |
Apr 06, 2022 | 20.59 | 20.59 | 19.93 | 20.25 | 567,203 | -0.55(-2.65%) |
Apr 05, 2022 | 21.58 | 21.66 | 20.76 | 20.81 | 377,113 | -0.65(-3.05%) |
Apr 04, 2022 | 20.68 | 21.53 | 20.57 | 21.46 | 417,771 | +0.74(+3.56%) |
Apr 01, 2022 | 21.03 | 21.36 | 20.45 | 20.72 | 679,402 | -0.37(-1.77%) |
Mar 31, 2022 | 21.20 | 21.32 | 21.03 | 21.10 | 532,465 | -0.28(-1.31%) |
Mar 30, 2022 | 22.23 | 22.24 | 21.32 | 21.38 | 356,466 | -0.81(-3.65%) |
Mar 29, 2022 | 21.76 | 22.44 | 21.60 | 22.19 | 431,593 | +0.85(+3.97%) |
Mar 28, 2022 | 21.35 | 21.69 | 20.87 | 21.34 | 435,284 | -0.21(-0.99%) |
Mar 25, 2022 | 21.79 | 21.91 | 21.37 | 21.55 | 280,804 | -0.06(-0.26%) |
Mar 24, 2022 | 21.50 | 21.62 | 21.12 | 21.61 | 401,703 | +0.24(+1.13%) |
Mar 23, 2022 | 21.63 | 22.26 | 21.28 | 21.37 | 483,249 | -0.40(-1.84%) |
Mar 22, 2022 | 22.46 | 22.95 | 21.44 | 21.77 | 1,054,067 | -0.31(-1.39%) |
Mar 21, 2022 | 23.00 | 23.15 | 21.79 | 22.08 | 585,920 | -1.12(-4.82%) |
Mar 18, 2022 | 22.20 | 23.23 | 22.10 | 23.19 | 1,842,517 | +1.07(+4.84%) |
Mar 17, 2022 | 21.40 | 22.12 | 21.39 | 22.12 | 492,651 | +0.43(+1.97%) |
Mar 16, 2022 | 21.38 | 21.89 | 21.17 | 21.69 | 672,496 | +0.73(+3.46%) |
Mar 15, 2022 | 21.01 | 21.54 | 20.82 | 20.97 | 571,965 | +0.09(+0.45%) |
Mar 14, 2022 | 21.00 | 21.58 | 20.69 | 20.87 | 571,202 | +0.03(+0.13%) |
Mar 11, 2022 | 20.94 | 21.08 | 20.56 | 20.85 | 638,311 | +0.08(+0.40%) |
Mar 10, 2022 | 20.51 | 20.82 | 20.20 | 20.76 | 611,461 | +0.23(+1.13%) |
Mar 09, 2022 | 20.57 | 21.87 | 20.46 | 20.53 | 684,775 | +0.05(+0.23%) |
Mar 08, 2022 | 19.80 | 21.23 | 19.77 | 20.48 | 924,486 | +0.80(+4.07%) |
Mar 07, 2022 | 20.68 | 20.72 | 19.25 | 19.68 | 1,071,597 | -1.01(-4.86%) |
Mar 04, 2022 | 20.90 | 20.92 | 20.27 | 20.69 | 517,921 | -0.51(-2.42%) |
Mar 03, 2022 | 21.85 | 21.93 | 21.03 | 21.20 | 698,670 | -0.56(-2.57%) |
Mar 02, 2022 | 20.29 | 21.94 | 20.29 | 21.76 | 695,333 | +1.62(+8.04%) |
Mar 01, 2022 | 21.27 | 21.47 | 19.97 | 20.14 | 1,044,433 | -1.30(-6.08%) |
Feb 28, 2022 | 21.55 | 21.83 | 21.11 | 21.44 | 993,266 | -0.37(-1.71%) |
Feb 25, 2022 | 21.93 | 22.26 | 21.69 | 21.81 | 656,650 | -0.23(-1.06%) |
Feb 24, 2022 | 21.64 | 22.35 | 21.47 | 22.05 | 769,513 | -0.57(-2.51%) |
Feb 23, 2022 | 24.31 | 24.60 | 22.36 | 22.62 | 770,512 | -0.84(-3.57%) |
Feb 22, 2022 | 23.58 | 24.27 | 23.32 | 23.45 | 478,064 | -0.60(-2.48%) |
Feb 18, 2022 | 24.05 | 0 | +0.07(+0.31%) | |||
Feb 17, 2022 | 24.94 | 25.12 | 23.97 | 23.97 | 365,418 | -1.25(-4.95%) |
Feb 16, 2022 | 24.81 | 25.27 | 24.71 | 25.22 | 273,113 | +0.09(+0.37%) |
Feb 15, 2022 | 24.54 | 25.26 | 24.54 | 25.13 | 330,065 | +1.01(+4.21%) |
Feb 14, 2022 | 24.19 | 24.54 | 23.96 | 24.11 | 345,230 | -0.17(-0.69%) |
Feb 11, 2022 | 24.72 | 24.88 | 23.98 | 24.28 | 347,269 | -0.39(-1.58%) |
Feb 10, 2022 | 24.64 | 25.54 | 24.56 | 24.67 | 411,536 | -0.48(-1.92%) |
Feb 09, 2022 | 24.67 | 25.39 | 24.62 | 25.16 | 474,172 | +0.68(+2.78%) |
Feb 08, 2022 | 23.42 | 24.51 | 23.37 | 24.48 | 371,669 | +1.01(+4.33%) |
Feb 07, 2022 | 23.58 | 24.00 | 23.27 | 23.46 | 353,945 | -0.16(-0.67%) |
Feb 04, 2022 | 23.80 | 23.95 | 23.29 | 23.62 | 373,332 | -0.13(-0.55%) |
Feb 03, 2022 | 24.54 | 23.73 | 23.75 | 355,618 | -0.95(-3.84%) | |
Feb 02, 2022 | 25.00 | 25.16 | 24.27 | 24.70 | 384,966 | -0.29(-1.16%) |