Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.28 | 20.60 | 20.10 | 20.10 | 156,735 | +1.23(+6.52%) |
Apr 28, 2022 | 19.22 | 19.22 | 18.51 | 18.87 | 159,224 | -0.18(-0.94%) |
Apr 27, 2022 | 18.85 | 19.32 | 18.85 | 19.05 | 106,756 | +0.20(+1.06%) |
Apr 26, 2022 | 19.38 | 19.38 | 18.85 | 18.85 | 124,283 | -0.56(-2.89%) |
Apr 25, 2022 | 19.00 | 19.46 | 18.89 | 19.41 | 240,969 | +0.41(+2.16%) |
Apr 22, 2022 | 19.01 | 19.53 | 19.00 | 19.00 | 72,459 | -0.07(-0.37%) |
Apr 21, 2022 | 19.54 | 19.70 | 19.00 | 19.07 | 182,131 | -0.62(-3.15%) |
Apr 20, 2022 | 20.10 | 20.20 | 19.63 | 19.69 | 208,982 | -0.94(-4.56%) |
Apr 19, 2022 | 20.30 | 20.65 | 20.24 | 20.63 | 177,165 | -0.22(-1.06%) |
Apr 18, 2022 | 20.82 | 20.98 | 20.44 | 20.85 | 109,212 | +0.07(+0.34%) |
Apr 14, 2022 | 21.20 | 21.20 | 20.68 | 20.78 | 161,367 | -0.86(-3.97%) |
Apr 13, 2022 | 20.95 | 21.77 | 20.94 | 21.64 | 208,713 | +0.04(+0.19%) |
Apr 12, 2022 | 21.88 | 22.20 | 21.59 | 21.60 | 113,612 | -0.47(-2.13%) |
Apr 11, 2022 | 21.84 | 22.56 | 21.84 | 22.07 | 62,536 | +0.29(+1.33%) |
Apr 08, 2022 | 21.51 | 21.88 | 21.51 | 21.78 | 34,464 | -0.33(-1.49%) |
Apr 07, 2022 | 22.39 | 22.45 | 21.89 | 22.11 | 72,185 | -0.57(-2.51%) |
Apr 06, 2022 | 23.20 | 23.20 | 22.40 | 22.68 | 79,528 | -1.33(-5.54%) |
Apr 05, 2022 | 24.63 | 24.67 | 23.94 | 24.01 | 105,091 | -0.58(-2.36%) |
Apr 04, 2022 | 24.28 | 24.65 | 24.27 | 24.59 | 99,194 | +1.21(+5.20%) |
Apr 01, 2022 | 23.50 | 23.63 | 23.26 | 23.38 | 54,267 | +0.80(+3.57%) |
Mar 31, 2022 | 23.00 | 23.02 | 22.57 | 22.57 | 128,146 | -0.84(-3.59%) |
Mar 30, 2022 | 23.81 | 23.98 | 23.24 | 23.41 | 127,856 | +0.17(+0.73%) |
Mar 29, 2022 | 22.67 | 23.43 | 22.67 | 23.24 | 136,054 | +1.00(+4.52%) |
Mar 28, 2022 | 22.13 | 22.44 | 21.70 | 22.23 | 206,709 | +0.22(+1.02%) |
Mar 25, 2022 | 21.91 | 22.16 | 21.75 | 22.01 | 163,598 | -0.68(-3.00%) |
Mar 24, 2022 | 22.48 | 22.81 | 22.15 | 22.69 | 197,337 | -0.31(-1.35%) |
Mar 23, 2022 | 23.03 | 23.41 | 22.81 | 23.00 | 232,283 | -2.02(-8.07%) |
Mar 22, 2022 | 24.63 | 25.22 | 24.44 | 25.02 | 155,055 | +1.16(+4.86%) |
Mar 21, 2022 | 25.00 | 25.00 | 23.64 | 23.86 | 367,189 | -1.25(-4.98%) |
Mar 18, 2022 | 23.74 | 25.35 | 23.62 | 25.11 | 134,664 | +1.25(+5.24%) |
Mar 17, 2022 | 23.99 | 24.05 | 23.48 | 23.86 | 122,846 | -1.35(-5.36%) |
Mar 16, 2022 | 23.38 | 25.31 | 23.33 | 25.21 | 238,197 | +5.67(+29.00%) |
Mar 15, 2022 | 19.34 | 19.88 | 19.02 | 19.54 | 372,679 | -0.66(-3.25%) |
Mar 14, 2022 | 20.28 | 20.67 | 20.00 | 20.20 | 275,566 | -2.59(-11.36%) |
Mar 11, 2022 | 24.12 | 24.12 | 22.77 | 22.79 | 312,539 | -0.57(-2.44%) |
Mar 10, 2022 | 23.96 | 24.08 | 23.19 | 23.36 | 1,344,710 | -0.97(-3.99%) |
Mar 09, 2022 | 23.45 | 24.49 | 23.45 | 24.33 | 422,082 | +2.14(+9.64%) |
Mar 08, 2022 | 22.57 | 22.74 | 21.90 | 22.19 | 343,576 | +1.24(+5.92%) |
Mar 07, 2022 | 21.50 | 21.81 | 20.88 | 20.95 | 324,959 | -0.37(-1.74%) |
Mar 04, 2022 | 21.52 | 21.58 | 21.12 | 21.32 | 571,035 | -2.49(-10.46%) |
Mar 03, 2022 | 24.41 | 24.46 | 23.77 | 23.81 | 242,511 | -0.92(-3.72%) |
Mar 02, 2022 | 24.60 | 25.00 | 24.31 | 24.73 | 206,477 | -0.48(-1.90%) |
Mar 01, 2022 | 25.44 | 25.44 | 25.11 | 25.21 | 376,391 | -0.03(-0.12%) |
Feb 28, 2022 | 25.21 | 25.33 | 24.98 | 25.24 | 262,369 | +0.08(+0.32%) |
Feb 25, 2022 | 25.29 | 25.37 | 24.87 | 25.16 | 143,062 | -0.16(-0.63%) |
Feb 24, 2022 | 24.67 | 25.63 | 24.50 | 25.32 | 347,707 | -1.08(-4.09%) |
Feb 23, 2022 | 27.08 | 27.08 | 26.32 | 26.40 | 349,338 | -0.70(-2.58%) |
Feb 22, 2022 | 26.96 | 27.47 | 26.96 | 27.10 | 389,255 | -2.36(-8.01%) |
Feb 18, 2022 | 29.46 | 0 | -0.53(-1.77%) | |||
Feb 17, 2022 | 30.26 | 30.49 | 29.96 | 29.99 | 89,436 | -0.65(-2.12%) |
Feb 16, 2022 | 30.29 | 30.72 | 30.07 | 30.64 | 122,786 | -0.05(-0.18%) |
Feb 15, 2022 | 30.92 | 30.92 | 30.19 | 30.70 | 186,558 | +0.11(+0.34%) |
Feb 14, 2022 | 30.99 | 30.99 | 30.14 | 30.59 | 200,714 | -0.61(-1.96%) |
Feb 11, 2022 | 31.43 | 32.37 | 31.17 | 31.20 | 52,801 | -0.66(-2.07%) |
Feb 10, 2022 | 32.01 | 32.68 | 31.86 | 31.86 | 52,160 | -0.99(-3.01%) |
Feb 09, 2022 | 33.01 | 33.03 | 32.62 | 32.85 | 118,299 | +0.85(+2.66%) |
Feb 08, 2022 | 31.65 | 32.13 | 31.59 | 32.00 | 69,635 | +0.15(+0.47%) |
Feb 07, 2022 | 32.01 | 32.13 | 31.61 | 31.85 | 65,325 | -0.54(-1.67%) |
Feb 04, 2022 | 32.34 | 32.41 | 31.88 | 32.39 | 65,282 | +0.44(+1.38%) |
Feb 03, 2022 | 32.03 | 31.95 | 45,048 | -0.47(-1.45%) | ||
Feb 02, 2022 | 32.84 | 32.84 | 32.27 | 32.42 | 52,690 | -0.71(-2.14%) |