Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.60 | 19.60 | 18.20 | 18.54 | 7,067 | -0.45(-2.39%) |
Apr 28, 2022 | 18.80 | 19.60 | 18.00 | 19.00 | 17,672 | +0.24(+1.30%) |
Apr 27, 2022 | 18.90 | 19.60 | 18.60 | 18.75 | 7,257 | -0.02(-0.09%) |
Apr 26, 2022 | 19.40 | 19.92 | 18.60 | 18.77 | 7,537 | -0.92(-4.66%) |
Apr 25, 2022 | 19.99 | 20.60 | 19.18 | 19.69 | 12,998 | +0.06(+0.33%) |
Apr 22, 2022 | 19.00 | 20.60 | 19.00 | 19.62 | 10,186 | +0.22(+1.15%) |
Apr 21, 2022 | 20.80 | 21.00 | 19.30 | 19.40 | 20,452 | -1.60(-7.62%) |
Apr 20, 2022 | 21.00 | 21.51 | 21.00 | 21.00 | 5,003 | +0.00(+0.00%) |
Apr 19, 2022 | 20.40 | 21.00 | 20.40 | 21.00 | 5,537 | +0.40(+1.94%) |
Apr 18, 2022 | 21.20 | 21.40 | 20.40 | 20.60 | 12,088 | -0.40(-1.90%) |
Apr 14, 2022 | 21.20 | 21.80 | 20.80 | 21.00 | 5,320 | -0.20(-0.94%) |
Apr 13, 2022 | 20.80 | 21.80 | 20.60 | 21.20 | 6,831 | +0.60(+2.91%) |
Apr 12, 2022 | 21.80 | 22.00 | 20.60 | 20.60 | 11,387 | -0.80(-3.74%) |
Apr 11, 2022 | 23.00 | 23.00 | 21.20 | 21.40 | 14,756 | -0.80(-3.60%) |
Apr 08, 2022 | 22.80 | 23.00 | 22.20 | 22.20 | 6,235 | -0.40(-1.77%) |
Apr 07, 2022 | 23.40 | 23.40 | 22.40 | 22.60 | 7,614 | -0.40(-1.74%) |
Apr 06, 2022 | 23.00 | 23.20 | 22.40 | 23.00 | 10,371 | -0.40(-1.71%) |
Apr 05, 2022 | 24.40 | 24.40 | 23.40 | 23.40 | 9,262 | -1.00(-4.10%) |
Apr 04, 2022 | 24.00 | 24.40 | 23.20 | 24.40 | 15,656 | +0.20(+0.83%) |
Apr 01, 2022 | 25.80 | 26.00 | 24.20 | 24.20 | 13,012 | -1.60(-6.20%) |
Mar 31, 2022 | 26.00 | 26.60 | 25.23 | 25.80 | 25,966 | +0.20(+0.78%) |
Mar 30, 2022 | 24.60 | 26.02 | 24.43 | 25.60 | 17,303 | +1.20(+4.92%) |
Mar 29, 2022 | 24.40 | 24.80 | 24.20 | 24.40 | 13,911 | -0.20(-0.81%) |
Mar 28, 2022 | 24.80 | 25.40 | 23.60 | 24.60 | 19,942 | -0.60(-2.38%) |
Mar 25, 2022 | 24.20 | 25.60 | 23.40 | 25.20 | 45,850 | +1.60(+6.78%) |
Mar 24, 2022 | 23.40 | 24.00 | 23.30 | 23.60 | 7,791 | +0.00(+0.00%) |
Mar 23, 2022 | 23.60 | 23.80 | 23.20 | 23.60 | 5,408 | +0.00(+0.00%) |
Mar 22, 2022 | 22.80 | 24.60 | 22.40 | 23.60 | 12,039 | +0.80(+3.51%) |
Mar 21, 2022 | 22.20 | 22.80 | 22.00 | 22.80 | 12,607 | +0.80(+3.64%) |
Mar 18, 2022 | 22.00 | 22.80 | 21.50 | 22.00 | 14,968 | -0.60(-2.65%) |
Mar 17, 2022 | 21.80 | 23.00 | 21.60 | 22.60 | 10,114 | +0.60(+2.73%) |
Mar 16, 2022 | 21.60 | 22.40 | 21.60 | 22.00 | 7,488 | +0.60(+2.80%) |
Mar 15, 2022 | 21.40 | 21.60 | 20.60 | 21.40 | 9,156 | +0.20(+0.94%) |
Mar 14, 2022 | 22.80 | 22.80 | 21.20 | 21.20 | 16,011 | -1.60(-7.02%) |
Mar 11, 2022 | 23.80 | 24.20 | 22.50 | 22.80 | 11,506 | -1.00(-4.20%) |
Mar 10, 2022 | 23.00 | 23.80 | 22.80 | 23.80 | 7,889 | +0.40(+1.71%) |
Mar 09, 2022 | 22.20 | 23.60 | 22.14 | 23.40 | 10,786 | +1.00(+4.46%) |
Mar 08, 2022 | 22.80 | 22.80 | 21.80 | 22.40 | 14,878 | -0.40(-1.75%) |
Mar 07, 2022 | 24.60 | 24.70 | 22.60 | 22.80 | 26,448 | -1.80(-7.32%) |
Mar 04, 2022 | 24.40 | 25.00 | 24.00 | 24.60 | 25,450 | +0.20(+0.82%) |
Mar 03, 2022 | 25.20 | 25.40 | 24.13 | 24.40 | 13,448 | -0.60(-2.40%) |
Mar 02, 2022 | 24.00 | 25.20 | 23.00 | 25.00 | 25,959 | +0.40(+1.63%) |
Mar 01, 2022 | 21.60 | 25.40 | 21.60 | 24.60 | 78,720 | +2.60(+11.82%) |
Feb 28, 2022 | 18.80 | 22.20 | 18.80 | 22.00 | 32,216 | +1.40(+6.80%) |
Feb 25, 2022 | 19.60 | 20.80 | 20.20 | 20.60 | 11,396 | +1.00(+5.10%) |
Feb 24, 2022 | 17.80 | 19.97 | 17.40 | 19.60 | 24,319 | +0.00(+0.00%) |
Feb 23, 2022 | 20.00 | 20.20 | 19.40 | 19.60 | 16,943 | -0.60(-2.97%) |
Feb 22, 2022 | 20.60 | 21.00 | 20.00 | 20.20 | 12,603 | -0.40(-1.94%) |
Feb 18, 2022 | 20.60 | 0 | -0.60(-2.83%) | |||
Feb 17, 2022 | 21.00 | 21.80 | 20.80 | 21.20 | 17,713 | +0.00(+0.00%) |
Feb 16, 2022 | 20.60 | 21.40 | 20.00 | 21.20 | 15,594 | +0.80(+3.92%) |
Feb 15, 2022 | 20.20 | 21.40 | 20.00 | 20.40 | 16,400 | +0.40(+2.00%) |
Feb 14, 2022 | 20.60 | 20.80 | 20.00 | 20.00 | 13,760 | -0.80(-3.85%) |
Feb 11, 2022 | 21.40 | 21.60 | 20.20 | 20.80 | 12,858 | -0.60(-2.80%) |
Feb 10, 2022 | 20.00 | 23.00 | 19.92 | 21.40 | 50,152 | +1.20(+5.94%) |
Feb 09, 2022 | 19.81 | 20.60 | 19.61 | 20.20 | 9,463 | +0.31(+1.58%) |
Feb 08, 2022 | 19.40 | 20.40 | 19.40 | 19.89 | 17,298 | +0.28(+1.44%) |
Feb 07, 2022 | 19.60 | 20.00 | 19.40 | 19.60 | 8,334 | +0.29(+1.51%) |
Feb 04, 2022 | 19.50 | 19.80 | 19.00 | 19.31 | 12,225 | -0.09(-0.45%) |
Feb 03, 2022 | 19.60 | 19.40 | 18,125 | -0.09(-0.45%) | ||
Feb 02, 2022 | 20.20 | 20.20 | 19.20 | 19.49 | 11,696 | -0.42(-2.10%) |