Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.51 | 18.02 | 16.78 | 16.84 | 739,581 | -0.69(-3.94%) |
Apr 28, 2022 | 17.52 | 17.57 | 17.00 | 17.53 | 1,769,456 | +0.18(+1.04%) |
Apr 27, 2022 | 17.31 | 17.64 | 17.06 | 17.35 | 1,438,897 | +0.02(+0.12%) |
Apr 26, 2022 | 18.27 | 18.58 | 17.33 | 17.33 | 919,482 | -1.10(-5.97%) |
Apr 25, 2022 | 18.19 | 18.67 | 18.19 | 18.43 | 744,534 | +0.03(+0.16%) |
Apr 22, 2022 | 18.21 | 18.51 | 17.84 | 18.40 | 1,230,300 | +0.09(+0.49%) |
Apr 21, 2022 | 19.13 | 19.26 | 18.16 | 18.31 | 937,038 | -0.61(-3.22%) |
Apr 20, 2022 | 19.35 | 19.36 | 18.83 | 18.92 | 770,419 | -0.20(-1.05%) |
Apr 19, 2022 | 19.25 | 19.53 | 19.02 | 19.12 | 2,008,577 | -0.06(-0.31%) |
Apr 18, 2022 | 19.76 | 20.04 | 18.96 | 19.18 | 756,292 | -0.75(-3.76%) |
Apr 14, 2022 | 20.88 | 21.00 | 19.84 | 19.93 | 540,508 | -0.86(-4.14%) |
Apr 13, 2022 | 20.58 | 20.86 | 20.31 | 20.79 | 322,334 | +0.21(+1.02%) |
Apr 12, 2022 | 20.99 | 21.20 | 20.47 | 20.58 | 571,010 | -0.31(-1.48%) |
Apr 11, 2022 | 21.54 | 21.60 | 20.82 | 20.89 | 543,321 | -0.75(-3.47%) |
Apr 08, 2022 | 22.02 | 22.14 | 21.56 | 21.64 | 413,018 | -0.57(-2.57%) |
Apr 07, 2022 | 22.49 | 22.62 | 21.93 | 22.21 | 2,122,049 | -0.39(-1.73%) |
Apr 06, 2022 | 22.66 | 22.89 | 22.33 | 22.60 | 335,682 | -0.29(-1.27%) |
Apr 05, 2022 | 23.35 | 23.56 | 22.79 | 22.89 | 302,761 | -0.56(-2.39%) |
Apr 04, 2022 | 23.56 | 23.56 | 22.94 | 23.45 | 322,486 | -0.20(-0.85%) |
Apr 01, 2022 | 23.40 | 23.77 | 23.27 | 23.65 | 363,830 | +0.24(+1.03%) |
Mar 31, 2022 | 23.64 | 24.01 | 23.38 | 23.41 | 502,515 | -0.31(-1.31%) |
Mar 30, 2022 | 23.91 | 24.05 | 23.38 | 23.72 | 1,717,898 | -0.35(-1.45%) |
Mar 29, 2022 | 23.22 | 24.28 | 22.99 | 24.07 | 705,988 | +1.16(+5.06%) |
Mar 28, 2022 | 23.29 | 23.56 | 22.61 | 22.91 | 472,041 | -0.36(-1.55%) |
Mar 25, 2022 | 23.63 | 23.68 | 23.08 | 23.27 | 437,186 | -0.56(-2.35%) |
Mar 24, 2022 | 23.96 | 24.06 | 23.68 | 23.83 | 293,586 | -0.26(-1.08%) |
Mar 23, 2022 | 24.15 | 24.44 | 23.90 | 24.09 | 294,981 | -0.27(-1.11%) |
Mar 22, 2022 | 23.96 | 24.51 | 23.96 | 24.36 | 272,353 | +0.57(+2.40%) |
Mar 21, 2022 | 24.62 | 24.75 | 23.56 | 23.79 | 257,525 | -0.86(-3.49%) |
Mar 18, 2022 | 24.42 | 24.75 | 24.25 | 24.65 | 757,255 | +0.28(+1.15%) |
Mar 17, 2022 | 24.05 | 24.58 | 23.93 | 24.37 | 353,729 | -0.08(-0.33%) |
Mar 16, 2022 | 24.36 | 24.67 | 23.93 | 24.45 | 381,767 | +0.43(+1.79%) |
Mar 15, 2022 | 24.05 | 24.20 | 23.52 | 24.02 | 416,912 | +0.26(+1.09%) |
Mar 14, 2022 | 24.27 | 24.27 | 23.48 | 23.76 | 324,527 | -0.34(-1.41%) |
Mar 11, 2022 | 24.81 | 24.89 | 24.04 | 24.10 | 343,038 | -0.59(-2.39%) |
Mar 10, 2022 | 24.22 | 24.75 | 24.69 | 344,347 | +0.10(+0.41%) | |
Mar 09, 2022 | 24.39 | 24.94 | 24.27 | 24.59 | 576,181 | +0.72(+3.02%) |
Mar 08, 2022 | 22.98 | 24.33 | 22.96 | 23.87 | 518,200 | +0.99(+4.33%) |
Mar 07, 2022 | 24.14 | 24.16 | 22.87 | 22.88 | 644,137 | -1.30(-5.38%) |
Mar 04, 2022 | 23.73 | 24.37 | 23.34 | 24.18 | 812,889 | +0.11(+0.46%) |
Mar 03, 2022 | 25.13 | 25.22 | 23.95 | 24.07 | 618,543 | -1.03(-4.10%) |
Mar 02, 2022 | 25.08 | 25.39 | 24.93 | 25.10 | 489,029 | +0.05(+0.20%) |
Mar 01, 2022 | 25.02 | 25.32 | 24.79 | 25.05 | 1,255,452 | -0.07(-0.28%) |
Feb 28, 2022 | 24.24 | 25.14 | 24.16 | 25.12 | 912,117 | +0.57(+2.32%) |
Feb 25, 2022 | 24.44 | 24.61 | 24.26 | 24.55 | 513,885 | +0.09(+0.37%) |
Feb 24, 2022 | 22.84 | 24.58 | 22.58 | 24.46 | 1,018,483 | +1.05(+4.49%) |
Feb 23, 2022 | 24.24 | 24.33 | 23.37 | 23.41 | 676,789 | -0.67(-2.78%) |
Feb 22, 2022 | 24.80 | 24.80 | 23.76 | 24.08 | 797,355 | -0.92(-3.68%) |
Feb 18, 2022 | 25.00 | 0 | +0.18(+0.73%) | |||
Feb 17, 2022 | 25.11 | 25.30 | 24.63 | 24.82 | 493,085 | -0.70(-2.74%) |
Feb 16, 2022 | 25.70 | 25.70 | 25.14 | 25.52 | 605,042 | -0.10(-0.39%) |
Feb 15, 2022 | 25.39 | 26.23 | 25.23 | 25.62 | 611,498 | +0.82(+3.31%) |
Feb 14, 2022 | 25.60 | 25.67 | 24.43 | 24.80 | 719,724 | -0.72(-2.82%) |
Feb 11, 2022 | 26.01 | 26.71 | 25.27 | 25.52 | 602,567 | -0.28(-1.09%) |
Feb 10, 2022 | 25.77 | 26.52 | 25.31 | 25.80 | 951,680 | -0.41(-1.56%) |
Feb 09, 2022 | 24.27 | 26.23 | 24.18 | 26.21 | 1,389,537 | +2.36(+9.90%) |
Feb 08, 2022 | 23.95 | 24.13 | 23.62 | 23.85 | 558,911 | -0.07(-0.29%) |
Feb 07, 2022 | 23.85 | 24.53 | 23.85 | 23.92 | 878,302 | +0.15(+0.63%) |
Feb 04, 2022 | 24.10 | 24.13 | 23.40 | 23.77 | 814,107 | -0.32(-1.33%) |
Feb 03, 2022 | 24.59 | 24.03 | 24.09 | 1,250,150 | -0.85(-3.41%) | |
Feb 02, 2022 | 25.26 | 25.41 | 23.31 | 24.94 | 3,085,942 | +2.85(+12.90%) |