Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.79 | 22.13 | 20.59 | 21.90 | 375,205 | +0.97(+4.63%) |
Apr 28, 2022 | 21.94 | 22.83 | 20.53 | 20.93 | 394,041 | -1.28(-5.78%) |
Apr 27, 2022 | 22.66 | 23.41 | 21.82 | 22.21 | 127,517 | -0.74(-3.22%) |
Apr 26, 2022 | 22.62 | 23.04 | 21.69 | 22.95 | 155,919 | -0.04(-0.17%) |
Apr 25, 2022 | 22.94 | 24.46 | 22.74 | 22.99 | 556,993 | +1.47(+6.82%) |
Apr 22, 2022 | 20.77 | 21.58 | 20.22 | 21.52 | 187,787 | +1.00(+4.86%) |
Apr 21, 2022 | 19.11 | 20.69 | 18.93 | 20.52 | 693,417 | +1.22(+6.31%) |
Apr 20, 2022 | 19.35 | 19.69 | 19.11 | 19.31 | 111,546 | -0.18(-0.93%) |
Apr 19, 2022 | 19.41 | 19.69 | 19.01 | 19.49 | 118,993 | +0.32(+1.65%) |
Apr 18, 2022 | 19.47 | 19.67 | 18.97 | 19.17 | 158,122 | -0.59(-3.01%) |
Apr 14, 2022 | 20.10 | 20.10 | 19.44 | 19.77 | 84,517 | -0.12(-0.58%) |
Apr 13, 2022 | 20.05 | 20.69 | 19.84 | 19.88 | 125,666 | -0.60(-2.95%) |
Apr 12, 2022 | 20.46 | 20.58 | 19.76 | 20.49 | 497,961 | -0.71(-3.35%) |
Apr 11, 2022 | 20.51 | 21.25 | 20.46 | 21.20 | 538,801 | +1.21(+6.04%) |
Apr 08, 2022 | 20.97 | 20.97 | 19.87 | 19.99 | 591,486 | -1.08(-5.14%) |
Apr 07, 2022 | 21.51 | 22.18 | 20.94 | 21.07 | 175,671 | -0.56(-2.57%) |
Apr 06, 2022 | 21.51 | 21.82 | 21.03 | 21.63 | 194,780 | -0.14(-0.66%) |
Apr 05, 2022 | 21.07 | 21.84 | 20.43 | 21.77 | 415,849 | +0.62(+2.95%) |
Apr 04, 2022 | 20.90 | 21.54 | 20.83 | 21.15 | 438,452 | -0.07(-0.32%) |
Apr 01, 2022 | 21.68 | 21.68 | 20.88 | 21.21 | 351,294 | -0.35(-1.64%) |
Mar 31, 2022 | 21.61 | 21.61 | 20.69 | 21.57 | 184,121 | +0.49(+2.32%) |
Mar 30, 2022 | 21.28 | 21.33 | 20.75 | 21.08 | 452,309 | -0.48(-2.22%) |
Mar 29, 2022 | 22.33 | 22.83 | 21.52 | 21.56 | 236,563 | +0.15(+0.72%) |
Mar 28, 2022 | 21.30 | 21.63 | 21.22 | 21.41 | 251,438 | +1.04(+5.08%) |
Mar 25, 2022 | 21.67 | 21.67 | 20.37 | 20.37 | 168,922 | -1.01(-4.71%) |
Mar 24, 2022 | 21.45 | 21.65 | 21.04 | 21.38 | 103,363 | -0.11(-0.49%) |
Mar 23, 2022 | 21.67 | 21.67 | 21.19 | 21.48 | 152,756 | -0.82(-3.70%) |
Mar 22, 2022 | 22.21 | 22.81 | 21.99 | 22.31 | 112,712 | +0.26(+1.17%) |
Mar 21, 2022 | 23.14 | 23.14 | 21.90 | 22.05 | 133,192 | -1.88(-7.85%) |
Mar 18, 2022 | 23.83 | 24.22 | 23.63 | 23.93 | 113,115 | +0.02(+0.08%) |
Mar 17, 2022 | 24.66 | 24.97 | 23.76 | 23.91 | 164,344 | -1.76(-6.87%) |
Mar 16, 2022 | 25.25 | 26.16 | 24.90 | 25.67 | 171,410 | +0.20(+0.79%) |
Mar 15, 2022 | 25.64 | 26.39 | 25.01 | 25.47 | 304,630 | +1.61(+6.75%) |
Mar 14, 2022 | 23.48 | 24.40 | 23.15 | 23.86 | 257,256 | +1.33(+5.91%) |
Mar 11, 2022 | 22.83 | 22.83 | 21.97 | 22.53 | 182,669 | +0.41(+1.83%) |
Mar 10, 2022 | 23.09 | 23.28 | 22.02 | 22.12 | 183,678 | -1.40(-5.96%) |
Mar 09, 2022 | 23.81 | 24.45 | 22.56 | 23.52 | 363,373 | +1.27(+5.73%) |
Mar 08, 2022 | 22.10 | 23.39 | 20.62 | 22.25 | 467,264 | -0.52(-2.27%) |
Mar 07, 2022 | 23.01 | 23.84 | 22.05 | 22.77 | 279,313 | -0.73(-3.10%) |
Mar 04, 2022 | 24.72 | 24.90 | 23.50 | 23.50 | 183,496 | -1.45(-5.80%) |
Mar 03, 2022 | 25.68 | 25.68 | 24.65 | 24.94 | 225,492 | -0.13(-0.54%) |
Mar 02, 2022 | 25.55 | 25.72 | 24.66 | 25.08 | 242,430 | -1.15(-4.39%) |
Mar 01, 2022 | 26.32 | 26.89 | 25.40 | 26.23 | 164,074 | -0.54(-2.01%) |
Feb 28, 2022 | 28.27 | 28.82 | 26.73 | 26.77 | 106,538 | -1.50(-5.32%) |
Feb 25, 2022 | 29.92 | 29.32 | 28.27 | 28.27 | 75,341 | -1.67(-5.57%) |
Feb 24, 2022 | 28.09 | 31.35 | 28.09 | 29.94 | 189,188 | +0.29(+0.97%) |
Feb 23, 2022 | 29.77 | 29.95 | 29.18 | 29.65 | 72,924 | -0.58(-1.93%) |
Feb 22, 2022 | 27.67 | 31.03 | 27.56 | 30.24 | 108,306 | +0.94(+3.21%) |
Feb 18, 2022 | 29.30 | 0 | +0.44(+1.53%) | |||
Feb 17, 2022 | 28.74 | 29.18 | 28.25 | 28.85 | 73,460 | +0.10(+0.33%) |
Feb 16, 2022 | 28.67 | 29.01 | 27.80 | 28.76 | 102,361 | -0.38(-1.32%) |
Feb 15, 2022 | 29.89 | 30.22 | 29.03 | 29.14 | 74,831 | +0.63(+2.22%) |
Feb 14, 2022 | 27.58 | 29.15 | 27.58 | 28.51 | 127,796 | +1.12(+4.10%) |
Feb 11, 2022 | 28.73 | 28.88 | 27.28 | 27.39 | 130,944 | -1.63(-5.62%) |
Feb 10, 2022 | 29.11 | 29.32 | 27.91 | 29.02 | 73,917 | +0.44(+1.54%) |
Feb 09, 2022 | 29.09 | 29.09 | 28.18 | 28.58 | 68,731 | -0.56(-1.91%) |
Feb 08, 2022 | 28.25 | 29.48 | 28.18 | 29.13 | 117,573 | +1.13(+4.04%) |
Feb 07, 2022 | 29.09 | 29.37 | 27.48 | 28.00 | 95,124 | -0.63(-2.21%) |
Feb 04, 2022 | 28.91 | 28.91 | 27.74 | 28.63 | 92,579 | -0.95(-3.21%) |
Feb 03, 2022 | 29.21 | 30.12 | 29.58 | 48,902 | +0.65(+2.25%) | |
Feb 02, 2022 | 29.34 | 30.02 | 28.82 | 28.93 | 88,826 | -0.13(-0.46%) |