Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.68 | 16.05 | 15.03 | 15.11 | 600,218 | -0.20(-1.31%) |
Apr 28, 2022 | 14.97 | 15.59 | 14.38 | 15.31 | 489,520 | +0.60(+4.08%) |
Apr 27, 2022 | 14.63 | 15.54 | 14.63 | 14.71 | 871,765 | -0.34(-2.26%) |
Apr 26, 2022 | 15.82 | 16.01 | 14.85 | 15.05 | 1,210,761 | -0.99(-6.17%) |
Apr 25, 2022 | 15.45 | 16.08 | 15.24 | 16.04 | 981,081 | +0.28(+1.78%) |
Apr 22, 2022 | 16.30 | 16.63 | 15.57 | 15.76 | 557,194 | -0.55(-3.37%) |
Apr 21, 2022 | 16.97 | 17.72 | 16.07 | 16.31 | 405,974 | -0.47(-2.80%) |
Apr 20, 2022 | 17.30 | 17.39 | 16.56 | 16.78 | 337,218 | -0.26(-1.53%) |
Apr 19, 2022 | 16.58 | 17.36 | 16.58 | 17.04 | 449,487 | +0.35(+2.10%) |
Apr 18, 2022 | 16.61 | 17.45 | 16.46 | 16.69 | 1,062,691 | +0.05(+0.30%) |
Apr 14, 2022 | 17.43 | 17.72 | 16.32 | 16.64 | 1,369,673 | -0.50(-2.92%) |
Apr 13, 2022 | 17.31 | 17.79 | 16.73 | 17.14 | 470,025 | -0.01(-0.06%) |
Apr 12, 2022 | 17.82 | 18.20 | 17.00 | 17.15 | 517,738 | -0.29(-1.66%) |
Apr 11, 2022 | 17.60 | 17.71 | 16.96 | 17.44 | 2,584,998 | -0.46(-2.57%) |
Apr 08, 2022 | 18.53 | 18.68 | 17.55 | 17.90 | 1,469,153 | -1.16(-6.09%) |
Apr 07, 2022 | 20.27 | 20.51 | 18.36 | 19.06 | 1,002,274 | -1.19(-5.88%) |
Apr 06, 2022 | 20.05 | 20.48 | 19.35 | 20.25 | 508,447 | -0.30(-1.46%) |
Apr 05, 2022 | 21.90 | 22.00 | 20.32 | 20.55 | 2,338,457 | -1.52(-6.89%) |
Apr 04, 2022 | 21.32 | 22.86 | 20.91 | 22.07 | 708,691 | +1.29(+6.21%) |
Apr 01, 2022 | 21.34 | 22.30 | 20.55 | 20.78 | 735,264 | +0.09(+0.43%) |
Mar 31, 2022 | 21.54 | 21.54 | 20.04 | 20.69 | 1,389,283 | -0.78(-3.63%) |
Mar 30, 2022 | 22.72 | 23.15 | 21.20 | 21.47 | 503,145 | -1.55(-6.73%) |
Mar 29, 2022 | 22.04 | 23.12 | 21.92 | 23.02 | 661,290 | +1.49(+6.92%) |
Mar 28, 2022 | 21.56 | 22.20 | 20.81 | 21.53 | 543,296 | -0.22(-1.01%) |
Mar 25, 2022 | 21.63 | 22.00 | 20.78 | 21.75 | 683,952 | -0.06(-0.28%) |
Mar 24, 2022 | 23.00 | 23.00 | 20.73 | 21.81 | 816,679 | -0.28(-1.25%) |
Mar 23, 2022 | 21.30 | 22.73 | 21.14 | 22.09 | 1,392,270 | +0.41(+1.88%) |
Mar 22, 2022 | 20.56 | 22.23 | 20.35 | 21.68 | 1,747,371 | +1.80(+9.04%) |
Mar 21, 2022 | 20.33 | 20.96 | 19.55 | 19.88 | 1,264,788 | -0.72(-3.48%) |
Mar 18, 2022 | 19.68 | 21.17 | 19.34 | 20.60 | 743,937 | +0.81(+4.09%) |
Mar 17, 2022 | 19.33 | 20.27 | 19.00 | 19.79 | 818,253 | -0.11(-0.55%) |
Mar 16, 2022 | 19.10 | 20.17 | 17.51 | 19.90 | 3,386,826 | +4.13(+26.22%) |
Mar 15, 2022 | 14.69 | 16.23 | 14.32 | 15.77 | 3,425,031 | +0.41(+2.67%) |
Mar 14, 2022 | 17.94 | 18.10 | 14.07 | 15.36 | 4,831,020 | -3.43(-18.24%) |
Mar 11, 2022 | 21.74 | 21.90 | 18.36 | 18.78 | 3,221,397 | -2.48(-11.68%) |
Mar 10, 2022 | 23.02 | 23.08 | 19.21 | 21.27 | 6,591,300 | -6.02(-22.05%) |
Mar 09, 2022 | 27.37 | 27.61 | 26.66 | 27.28 | 973,104 | +0.50(+1.85%) |
Mar 08, 2022 | 25.51 | 27.21 | 24.75 | 26.79 | 506,541 | +1.49(+5.90%) |
Mar 07, 2022 | 25.41 | 26.26 | 25.24 | 25.29 | 602,880 | -0.15(-0.60%) |
Mar 04, 2022 | 26.54 | 26.90 | 25.13 | 25.45 | 752,427 | -1.14(-4.29%) |
Mar 03, 2022 | 27.58 | 27.58 | 26.21 | 26.59 | 480,327 | -0.89(-3.24%) |
Mar 02, 2022 | 27.15 | 27.74 | 26.59 | 27.48 | 462,138 | +0.32(+1.19%) |
Mar 01, 2022 | 27.45 | 27.82 | 26.67 | 27.15 | 476,223 | -0.32(-1.16%) |
Feb 28, 2022 | 26.78 | 27.93 | 26.68 | 27.47 | 593,088 | +0.12(+0.44%) |
Feb 25, 2022 | 27.50 | 27.60 | 26.67 | 27.35 | 697,284 | +0.61(+2.28%) |
Feb 24, 2022 | 23.64 | 26.85 | 23.91 | 26.74 | 836,919 | +1.89(+7.60%) |
Feb 23, 2022 | 26.04 | 27.03 | 24.85 | 24.85 | 807,843 | -1.04(-4.00%) |
Feb 22, 2022 | 25.45 | 26.74 | 25.03 | 25.89 | 1,198,599 | -0.40(-1.53%) |
Feb 18, 2022 | 26.29 | 0 | -1.21(-4.40%) | |||
Feb 17, 2022 | 28.06 | 28.42 | 27.20 | 27.50 | 239,583 | -1.12(-3.91%) |
Feb 16, 2022 | 28.09 | 28.90 | 27.67 | 28.62 | 420,333 | +0.34(+1.21%) |
Feb 15, 2022 | 27.58 | 28.66 | 27.23 | 28.28 | 1,081,404 | +1.52(+5.68%) |
Feb 14, 2022 | 26.96 | 27.62 | 26.38 | 26.76 | 457,875 | -0.11(-0.40%) |
Feb 11, 2022 | 28.08 | 28.35 | 26.29 | 26.87 | 635,523 | -1.23(-4.37%) |
Feb 10, 2022 | 28.08 | 29.50 | 27.84 | 28.09 | 873,381 | -0.57(-1.98%) |
Feb 09, 2022 | 27.78 | 28.92 | 27.47 | 28.66 | 519,408 | +1.42(+5.21%) |
Feb 08, 2022 | 26.58 | 27.58 | 26.58 | 27.24 | 253,584 | +0.50(+1.88%) |
Feb 07, 2022 | 26.96 | 27.65 | 26.55 | 26.74 | 1,939,539 | +0.09(+0.33%) |
Feb 04, 2022 | 25.81 | 26.96 | 25.43 | 26.65 | 374,358 | +0.84(+3.27%) |
Feb 03, 2022 | 26.03 | 25.74 | 25.81 | 1,591,683 | -1.07(-3.99%) | |
Feb 02, 2022 | 27.79 | 27.79 | 26.43 | 26.88 | 425,871 | -0.47(-1.72%) |