Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.34 | 20.41 | 19.32 | 19.39 | 603,108 | -0.27(-1.37%) |
Apr 28, 2022 | 19.72 | 20.19 | 18.93 | 19.66 | 834,376 | +0.15(+0.77%) |
Apr 27, 2022 | 19.55 | 20.14 | 19.40 | 19.51 | 500,462 | -0.03(-0.15%) |
Apr 26, 2022 | 20.57 | 20.79 | 19.42 | 19.54 | 685,038 | -1.30(-6.24%) |
Apr 25, 2022 | 19.75 | 20.95 | 19.70 | 20.84 | 690,203 | +0.85(+4.25%) |
Apr 22, 2022 | 20.15 | 20.80 | 19.83 | 19.99 | 571,892 | -0.24(-1.19%) |
Apr 21, 2022 | 21.60 | 22.10 | 20.01 | 20.23 | 747,852 | -0.99(-4.67%) |
Apr 20, 2022 | 21.73 | 21.77 | 21.06 | 21.22 | 552,618 | -0.35(-1.62%) |
Apr 19, 2022 | 21.23 | 22.32 | 21.15 | 21.57 | 476,406 | +0.45(+2.13%) |
Apr 18, 2022 | 21.45 | 21.64 | 20.88 | 21.12 | 497,128 | -0.39(-1.81%) |
Apr 14, 2022 | 22.21 | 22.32 | 21.47 | 21.51 | 557,446 | -0.65(-2.93%) |
Apr 13, 2022 | 21.64 | 22.24 | 21.31 | 22.16 | 457,061 | +0.52(+2.40%) |
Apr 12, 2022 | 22.19 | 22.69 | 21.49 | 21.64 | 521,697 | +0.05(+0.23%) |
Apr 11, 2022 | 21.45 | 21.99 | 20.90 | 21.59 | 582,188 | -0.15(-0.69%) |
Apr 08, 2022 | 22.58 | 22.58 | 21.62 | 21.74 | 407,652 | -1.06(-4.65%) |
Apr 07, 2022 | 23.12 | 23.52 | 22.16 | 22.80 | 483,785 | -0.22(-0.96%) |
Apr 06, 2022 | 23.39 | 23.68 | 22.69 | 23.02 | 650,906 | -1.11(-4.60%) |
Apr 05, 2022 | 25.50 | 25.56 | 23.86 | 24.13 | 609,457 | -1.54(-6.00%) |
Apr 04, 2022 | 25.80 | 26.44 | 25.41 | 25.67 | 737,638 | +0.14(+0.55%) |
Apr 01, 2022 | 25.66 | 25.91 | 24.89 | 25.53 | 407,778 | +0.14(+0.55%) |
Mar 31, 2022 | 26.19 | 26.48 | 25.22 | 25.39 | 407,523 | -0.84(-3.20%) |
Mar 30, 2022 | 27.26 | 27.64 | 26.17 | 26.23 | 662,552 | -0.94(-3.46%) |
Mar 29, 2022 | 25.51 | 27.34 | 25.51 | 27.17 | 924,620 | +1.96(+7.77%) |
Mar 28, 2022 | 24.95 | 25.23 | 24.17 | 25.21 | 424,254 | +0.58(+2.35%) |
Mar 25, 2022 | 25.16 | 25.30 | 24.02 | 24.63 | 452,948 | -0.60(-2.38%) |
Mar 24, 2022 | 24.69 | 25.24 | 23.90 | 25.23 | 530,417 | +0.75(+3.06%) |
Mar 23, 2022 | 24.80 | 25.30 | 24.42 | 24.48 | 374,096 | -0.66(-2.63%) |
Mar 22, 2022 | 24.83 | 25.55 | 24.47 | 25.14 | 577,869 | +0.41(+1.66%) |
Mar 21, 2022 | 25.18 | 25.45 | 24.28 | 24.73 | 455,294 | -0.70(-2.75%) |
Mar 18, 2022 | 24.63 | 25.93 | 24.63 | 25.43 | 712,586 | +0.34(+1.36%) |
Mar 17, 2022 | 24.44 | 25.34 | 23.95 | 25.09 | 575,607 | +0.25(+1.01%) |
Mar 16, 2022 | 23.31 | 24.90 | 23.01 | 24.84 | 730,121 | +2.01(+8.80%) |
Mar 15, 2022 | 21.79 | 22.86 | 21.40 | 22.83 | 528,489 | +1.12(+5.16%) |
Mar 14, 2022 | 22.92 | 23.48 | 21.67 | 21.71 | 626,645 | -1.47(-6.34%) |
Mar 11, 2022 | 23.97 | 24.48 | 23.15 | 23.18 | 554,681 | -0.60(-2.52%) |
Mar 10, 2022 | 23.50 | 23.83 | 22.95 | 23.78 | 432,144 | -0.22(-0.92%) |
Mar 09, 2022 | 23.89 | 24.30 | 23.45 | 24.00 | 851,843 | +0.62(+2.65%) |
Mar 08, 2022 | 22.48 | 24.35 | 22.22 | 23.38 | 734,632 | +0.88(+3.91%) |
Mar 07, 2022 | 21.86 | 23.04 | 21.85 | 22.50 | 699,197 | +0.60(+2.74%) |
Mar 04, 2022 | 22.42 | 23.33 | 21.76 | 21.90 | 733,804 | -1.04(-4.53%) |
Mar 03, 2022 | 24.12 | 24.12 | 22.72 | 22.94 | 607,749 | -1.03(-4.30%) |
Mar 02, 2022 | 23.71 | 24.28 | 23.15 | 23.97 | 516,750 | +0.31(+1.31%) |
Mar 01, 2022 | 25.80 | 26.30 | 23.41 | 23.66 | 868,013 | -1.42(-5.66%) |
Feb 28, 2022 | 23.95 | 25.25 | 23.81 | 25.08 | 785,215 | +0.90(+3.72%) |
Feb 25, 2022 | 24.46 | 24.39 | 23.51 | 24.18 | 953,394 | -0.13(-0.53%) |
Feb 24, 2022 | 21.61 | 24.39 | 21.53 | 24.31 | 1,349,701 | +1.72(+7.61%) |
Feb 23, 2022 | 24.49 | 26.47 | 22.55 | 22.59 | 1,471,368 | -2.08(-8.43%) |
Feb 22, 2022 | 25.19 | 25.96 | 24.19 | 24.67 | 839,481 | -1.18(-4.56%) |
Feb 18, 2022 | 25.85 | 0 | -0.60(-2.27%) | |||
Feb 17, 2022 | 27.34 | 27.48 | 26.08 | 26.45 | 615,471 | -1.29(-4.65%) |
Feb 16, 2022 | 27.66 | 28.00 | 27.05 | 27.74 | 564,842 | -0.15(-0.54%) |
Feb 15, 2022 | 26.59 | 27.91 | 26.52 | 27.89 | 696,954 | +1.89(+7.27%) |
Feb 14, 2022 | 25.20 | 26.63 | 24.98 | 26.00 | 793,818 | +0.66(+2.60%) |
Feb 11, 2022 | 25.94 | 27.28 | 25.02 | 25.34 | 715,416 | -0.54(-2.09%) |
Feb 10, 2022 | 25.38 | 27.39 | 25.20 | 25.88 | 1,080,106 | -0.45(-1.71%) |
Feb 09, 2022 | 25.14 | 26.33 | 24.63 | 26.33 | 1,212,360 | +1.65(+6.69%) |
Feb 08, 2022 | 24.03 | 24.88 | 23.88 | 24.68 | 739,301 | +0.65(+2.70%) |
Feb 07, 2022 | 23.76 | 24.50 | 23.42 | 24.03 | 587,691 | +0.45(+1.91%) |
Feb 04, 2022 | 22.84 | 23.85 | 22.27 | 23.58 | 506,353 | +0.64(+2.79%) |
Feb 03, 2022 | 22.76 | 22.94 | 676,336 | -0.75(-3.17%) | ||
Feb 02, 2022 | 24.38 | 25.13 | 23.15 | 23.69 | 617,229 | -0.46(-1.90%) |