Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.02 | 17.06 | 16.81 | 16.82 | 45,812 | +0.41(+2.51%) |
Apr 28, 2022 | 16.34 | 16.40 | 16.27 | 16.40 | 6,797 | -0.07(-0.39%) |
Apr 27, 2022 | 16.33 | 16.55 | 16.33 | 16.47 | 16,257 | +1.09(+7.07%) |
Apr 26, 2022 | 15.52 | 15.53 | 15.38 | 15.38 | 6,448 | -0.43(-2.72%) |
Apr 25, 2022 | 15.74 | 15.82 | 15.67 | 15.81 | 8,240 | -1.09(-6.47%) |
Apr 22, 2022 | 17.00 | 17.00 | 16.91 | 16.91 | 51,638 | -0.17(-0.99%) |
Apr 21, 2022 | 17.13 | 17.23 | 17.07 | 17.08 | 9,088 | -0.42(-2.39%) |
Apr 20, 2022 | 17.60 | 17.60 | 17.48 | 17.49 | 2,298 | -0.34(-1.90%) |
Apr 19, 2022 | 17.76 | 17.83 | 17.57 | 17.83 | 3,015 | -0.49(-2.68%) |
Apr 18, 2022 | 18.38 | 18.38 | 18.23 | 18.32 | 2,810 | +0.65(+3.66%) |
Apr 14, 2022 | 17.76 | 17.77 | 17.67 | 17.68 | 1,490 | +0.13(+0.72%) |
Apr 13, 2022 | 17.49 | 17.59 | 17.47 | 17.55 | 3,768 | -0.25(-1.38%) |
Apr 12, 2022 | 17.88 | 17.90 | 17.77 | 17.80 | 1,496 | +0.22(+1.25%) |
Apr 11, 2022 | 17.71 | 17.71 | 17.58 | 17.58 | 2,327 | -0.90(-4.87%) |
Apr 08, 2022 | 18.52 | 18.61 | 18.47 | 18.48 | 3,034 | -0.06(-0.33%) |
Apr 07, 2022 | 18.64 | 18.64 | 18.48 | 18.54 | 4,905 | -0.23(-1.23%) |
Apr 06, 2022 | 18.90 | 19.16 | 18.68 | 18.77 | 7,758 | -0.58(-3.00%) |
Apr 05, 2022 | 19.53 | 19.53 | 19.35 | 19.35 | 7,311 | -0.28(-1.44%) |
Apr 04, 2022 | 19.65 | 19.76 | 19.51 | 19.63 | 5,089 | +0.18(+0.92%) |
Apr 01, 2022 | 19.56 | 19.66 | 19.41 | 19.45 | 11,879 | +0.10(+0.51%) |
Mar 31, 2022 | 19.62 | 19.69 | 19.31 | 19.35 | 6,467 | -0.64(-3.19%) |
Mar 30, 2022 | 19.97 | 20.13 | 19.97 | 19.99 | 5,859 | +0.36(+1.83%) |
Mar 29, 2022 | 19.61 | 19.69 | 19.61 | 19.63 | 1,895 | -0.34(-1.69%) |
Mar 28, 2022 | 19.99 | 19.99 | 19.94 | 19.97 | 2,431 | -0.16(-0.79%) |
Mar 25, 2022 | 20.30 | 20.30 | 20.10 | 20.13 | 6,365 | -0.42(-2.05%) |
Mar 24, 2022 | 20.38 | 20.55 | 20.38 | 20.55 | 1,860 | -0.46(-2.20%) |
Mar 23, 2022 | 20.88 | 21.07 | 20.88 | 21.01 | 3,517 | +0.17(+0.83%) |
Mar 22, 2022 | 20.96 | 21.05 | 20.76 | 20.84 | 13,130 | -0.18(-0.87%) |
Mar 21, 2022 | 21.19 | 21.19 | 20.83 | 21.02 | 6,074 | -0.20(-0.96%) |
Mar 18, 2022 | 20.86 | 21.30 | 20.85 | 21.22 | 3,619 | +0.28(+1.33%) |
Mar 17, 2022 | 21.04 | 21.40 | 20.28 | 20.95 | 9,631 | -0.74(-3.41%) |
Mar 16, 2022 | 20.72 | 21.69 | 20.72 | 21.69 | 13,579 | +2.45(+12.77%) |
Mar 15, 2022 | 18.96 | 19.35 | 18.89 | 19.23 | 17,334 | -0.12(-0.63%) |
Mar 14, 2022 | 19.47 | 19.71 | 19.35 | 19.35 | 12,081 | -1.05(-5.14%) |
Mar 11, 2022 | 20.85 | 20.85 | 20.39 | 20.40 | 2,575 | -0.44(-2.10%) |
Mar 10, 2022 | 20.98 | 20.98 | 20.62 | 20.84 | 11,160 | -0.16(-0.76%) |
Mar 09, 2022 | 21.07 | 21.19 | 20.95 | 21.00 | 77,356 | +0.14(+0.67%) |
Mar 08, 2022 | 20.95 | 21.01 | 20.71 | 20.86 | 10,722 | -0.06(-0.28%) |
Mar 07, 2022 | 21.30 | 21.30 | 20.92 | 20.92 | 6,755 | -1.04(-4.75%) |
Mar 04, 2022 | 21.87 | 21.96 | 21.81 | 21.96 | 9,529 | -0.16(-0.71%) |
Mar 03, 2022 | 22.36 | 22.36 | 22.10 | 22.12 | 2,988 | -0.66(-2.91%) |
Mar 02, 2022 | 22.80 | 22.80 | 22.71 | 22.79 | 1,921 | -0.22(-0.97%) |
Mar 01, 2022 | 23.12 | 23.12 | 22.91 | 23.01 | 3,923 | -0.32(-1.39%) |
Feb 28, 2022 | 23.24 | 23.38 | 23.24 | 23.33 | 1,068 | -0.14(-0.60%) |
Feb 25, 2022 | 23.27 | 23.50 | 23.23 | 23.47 | 14,412 | +0.36(+1.57%) |
Feb 24, 2022 | 22.77 | 23.11 | 22.65 | 23.11 | 3,389 | -0.09(-0.40%) |
Feb 23, 2022 | 22.81 | 23.41 | 22.81 | 23.20 | 24,248 | +0.86(+3.85%) |
Feb 22, 2022 | 22.62 | 22.62 | 22.32 | 22.34 | 26,910 | -0.28(-1.23%) |
Feb 18, 2022 | 22.62 | 0 | -0.22(-0.97%) | |||
Feb 17, 2022 | 23.06 | 23.06 | 22.84 | 22.84 | 5,830 | -0.10(-0.42%) |
Feb 16, 2022 | 22.79 | 22.97 | 22.78 | 22.94 | 4,139 | +0.00(+0.00%) |
Feb 15, 2022 | 22.78 | 23.07 | 22.78 | 22.94 | 8,986 | +0.94(+4.25%) |
Feb 14, 2022 | 22.03 | 22.03 | 21.97 | 22.00 | 844 | +0.04(+0.18%) |
Feb 11, 2022 | 22.33 | 22.33 | 21.96 | 21.96 | 1,903 | -0.84(-3.70%) |
Feb 10, 2022 | 22.82 | 22.93 | 22.80 | 22.81 | 4,128 | -0.13(-0.58%) |
Feb 09, 2022 | 22.91 | 22.96 | 22.90 | 22.94 | 2,843 | +0.35(+1.53%) |
Feb 08, 2022 | 22.36 | 22.62 | 22.36 | 22.60 | 8,658 | -0.48(-2.10%) |
Feb 07, 2022 | 22.97 | 23.14 | 22.97 | 23.08 | 1,232 | -0.35(-1.48%) |
Feb 04, 2022 | 23.37 | 23.50 | 23.37 | 23.43 | 9,273 | +0.07(+0.29%) |
Feb 03, 2022 | 23.37 | 23.42 | 23.36 | 2,982 | -0.17(-0.71%) | |
Feb 02, 2022 | 23.46 | 23.55 | 23.46 | 23.53 | 7,772 | +0.04(+0.19%) |