Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2022 | 0 | +0.00(+0.00%) | ||||
May 05, 2022 | 23.43 | 23.43 | 22.16 | 23.03 | 249,009 | -0.55(-2.33%) |
May 04, 2022 | 24.00 | 24.55 | 22.17 | 23.58 | 475,838 | -0.74(-3.04%) |
May 03, 2022 | 23.35 | 24.58 | 22.35 | 24.32 | 182,005 | +0.90(+3.84%) |
May 02, 2022 | 22.14 | 23.49 | 22.01 | 23.42 | 178,652 | +1.09(+4.88%) |
Apr 29, 2022 | 23.10 | 23.80 | 22.27 | 22.33 | 94,290 | -0.85(-3.67%) |
Apr 28, 2022 | 23.46 | 23.46 | 22.32 | 23.18 | 181,456 | +0.11(+0.48%) |
Apr 27, 2022 | 22.78 | 23.39 | 22.60 | 23.07 | 81,914 | +0.38(+1.67%) |
Apr 26, 2022 | 24.29 | 24.39 | 22.56 | 22.69 | 274,804 | -1.72(-7.05%) |
Apr 25, 2022 | 21.06 | 24.47 | 20.85 | 24.41 | 252,542 | +2.40(+10.90%) |
Apr 22, 2022 | 23.50 | 23.84 | 21.84 | 22.01 | 157,685 | -1.49(-6.34%) |
Apr 21, 2022 | 25.54 | 25.82 | 23.15 | 23.50 | 171,530 | -1.65(-6.56%) |
Apr 20, 2022 | 24.05 | 25.50 | 24.05 | 25.15 | 166,143 | +1.15(+4.79%) |
Apr 19, 2022 | 23.63 | 24.50 | 23.55 | 24.00 | 173,350 | +0.34(+1.44%) |
Apr 18, 2022 | 23.27 | 23.97 | 23.23 | 23.66 | 72,638 | +0.19(+0.81%) |
Apr 14, 2022 | 23.76 | 24.19 | 23.35 | 23.47 | 124,360 | -0.29(-1.22%) |
Apr 13, 2022 | 22.68 | 23.95 | 22.68 | 23.76 | 106,058 | +1.08(+4.76%) |
Apr 12, 2022 | 22.78 | 23.69 | 22.57 | 22.68 | 181,697 | +0.15(+0.67%) |
Apr 11, 2022 | 22.41 | 23.18 | 22.11 | 22.53 | 202,544 | -0.07(-0.31%) |
Apr 08, 2022 | 23.50 | 23.53 | 22.57 | 22.60 | 182,622 | -1.09(-4.60%) |
Apr 07, 2022 | 24.02 | 24.23 | 23.36 | 23.69 | 132,673 | -0.30(-1.25%) |
Apr 06, 2022 | 24.20 | 24.48 | 23.31 | 23.99 | 192,100 | -0.77(-3.11%) |
Apr 05, 2022 | 25.50 | 25.79 | 24.67 | 24.76 | 135,894 | -0.62(-2.44%) |
Apr 04, 2022 | 25.75 | 26.31 | 25.31 | 25.38 | 158,160 | -0.31(-1.21%) |
Apr 01, 2022 | 25.45 | 25.74 | 24.73 | 25.69 | 190,544 | +0.45(+1.78%) |
Mar 31, 2022 | 25.99 | 26.51 | 25.21 | 25.24 | 147,560 | -0.69(-2.66%) |
Mar 30, 2022 | 28.29 | 28.33 | 25.72 | 25.93 | 324,591 | -2.58(-9.05%) |
Mar 29, 2022 | 27.42 | 28.52 | 26.93 | 28.51 | 581,491 | +1.29(+4.74%) |
Mar 28, 2022 | 26.38 | 27.32 | 26.10 | 27.22 | 258,673 | +1.01(+3.85%) |
Mar 25, 2022 | 26.64 | 26.64 | 25.74 | 26.21 | 258,492 | -0.34(-1.28%) |
Mar 24, 2022 | 26.07 | 26.58 | 25.78 | 26.55 | 360,255 | +0.70(+2.71%) |
Mar 23, 2022 | 25.72 | 26.16 | 25.16 | 25.85 | 213,330 | +0.23(+0.90%) |
Mar 22, 2022 | 26.26 | 26.59 | 25.38 | 25.62 | 279,378 | -0.29(-1.12%) |
Mar 21, 2022 | 26.14 | 27.08 | 25.58 | 25.91 | 321,251 | +0.03(+0.12%) |
Mar 18, 2022 | 25.64 | 26.05 | 25.13 | 25.88 | 224,161 | +0.46(+1.81%) |
Mar 17, 2022 | 24.43 | 25.60 | 24.39 | 25.42 | 244,491 | +0.94(+3.84%) |
Mar 16, 2022 | 24.06 | 24.76 | 23.65 | 24.48 | 215,402 | +0.84(+3.55%) |
Mar 15, 2022 | 23.70 | 23.76 | 22.82 | 23.64 | 204,066 | +0.03(+0.13%) |
Mar 14, 2022 | 24.19 | 24.20 | 23.14 | 23.61 | 210,488 | -0.31(-1.30%) |
Mar 11, 2022 | 24.04 | 24.40 | 22.60 | 23.92 | 321,477 | +0.05(+0.21%) |
Mar 10, 2022 | 23.18 | 24.04 | 22.70 | 23.87 | 216,206 | +0.27(+1.14%) |
Mar 09, 2022 | 21.68 | 23.63 | 21.59 | 23.60 | 284,828 | +2.21(+10.33%) |
Mar 08, 2022 | 20.84 | 21.73 | 19.64 | 21.39 | 337,060 | +0.59(+2.84%) |
Mar 07, 2022 | 21.93 | 22.14 | 20.62 | 20.80 | 430,823 | -1.02(-4.67%) |
Mar 04, 2022 | 22.20 | 22.38 | 20.90 | 21.82 | 341,301 | -0.16(-0.73%) |
Mar 03, 2022 | 22.86 | 23.18 | 21.60 | 21.98 | 635,035 | +0.76(+3.58%) |
Mar 02, 2022 | 20.11 | 21.49 | 20.02 | 21.22 | 370,895 | +1.28(+6.42%) |
Mar 01, 2022 | 20.40 | 20.72 | 19.75 | 19.94 | 701,555 | -0.59(-2.87%) |
Feb 28, 2022 | 20.12 | 20.90 | 19.84 | 20.53 | 233,009 | +0.04(+0.20%) |
Feb 25, 2022 | 19.84 | 20.59 | 19.21 | 20.49 | 318,134 | +1.00(+5.13%) |
Feb 24, 2022 | 17.32 | 19.65 | 17.00 | 19.49 | 302,574 | +1.17(+6.39%) |
Feb 23, 2022 | 19.89 | 20.04 | 18.22 | 18.32 | 513,530 | -1.63(-8.17%) |
Feb 22, 2022 | 20.13 | 20.29 | 18.81 | 19.95 | 320,579 | -0.39(-1.92%) |
Feb 18, 2022 | 20.34 | 0 | -0.71(-3.37%) | |||
Feb 17, 2022 | 21.74 | 22.18 | 20.65 | 21.05 | 119,746 | -1.14(-5.14%) |
Feb 16, 2022 | 21.97 | 22.70 | 21.62 | 22.19 | 115,077 | +0.05(+0.23%) |
Feb 15, 2022 | 20.58 | 22.24 | 20.58 | 22.14 | 162,230 | +1.90(+9.39%) |
Feb 14, 2022 | 20.60 | 20.87 | 19.71 | 20.24 | 197,383 | -0.43(-2.08%) |
Feb 11, 2022 | 21.50 | 21.93 | 20.46 | 20.67 | 152,413 | -0.85(-3.95%) |
Feb 10, 2022 | 20.94 | 21.85 | 20.77 | 21.52 | 253,461 | +0.05(+0.23%) |
Feb 09, 2022 | 21.19 | 21.69 | 21.06 | 21.47 | 273,256 | +0.48(+2.29%) |
Feb 08, 2022 | 20.70 | 21.08 | 20.03 | 20.99 | 170,054 | +0.29(+1.40%) |
Feb 07, 2022 | 20.31 | 21.20 | 20.00 | 20.70 | 137,792 | +0.41(+2.02%) |
Feb 04, 2022 | 19.97 | 20.64 | 19.77 | 20.29 | 216,187 | +0.18(+0.90%) |
Feb 03, 2022 | 20.32 | 20.76 | 19.91 | 20.11 | 142,275 | -0.48(-2.33%) |
Feb 02, 2022 | 21.53 | 21.59 | 20.31 | 20.59 | 216,181 | -0.70(-3.29%) |
Feb 01, 2022 | 20.70 | 21.29 | 20.25 | 21.29 | 180,139 | +1.56(+7.91%) |
Jan 28, 2022 | 19.74 | 19.76 | 18.56 | 19.73 | 245,398 | -0.21(-1.05%) |
Jan 27, 2022 | 20.47 | 20.92 | 19.70 | 19.94 | 225,892 | -0.31(-1.53%) |
Jan 26, 2022 | 20.76 | 21.93 | 20.01 | 20.25 | 311,313 | -0.04(-0.20%) |
Jan 25, 2022 | 19.86 | 20.67 | 19.22 | 20.29 | 237,260 | -0.01(-0.05%) |
Jan 24, 2022 | 18.61 | 20.31 | 18.04 | 20.30 | 494,272 | +0.97(+5.02%) |
Jan 21, 2022 | 19.68 | 20.12 | 19.14 | 19.33 | 306,589 | -0.70(-3.49%) |
Jan 20, 2022 | 19.88 | 21.78 | 19.71 | 20.03 | 432,894 | +0.26(+1.32%) |
Jan 19, 2022 | 21.45 | 21.48 | 19.54 | 19.77 | 526,483 | -1.59(-7.44%) |
Jan 18, 2022 | 21.90 | 22.00 | 20.62 | 21.36 | 395,205 | -0.88(-3.96%) |
Jan 14, 2022 | 22.24 | 0 | -0.03(-0.13%) | |||
Jan 13, 2022 | 22.92 | 23.25 | 22.13 | 22.27 | 187,327 | -0.80(-3.47%) |
Jan 12, 2022 | 23.19 | 23.84 | 22.77 | 23.07 | 226,155 | +0.30(+1.32%) |
Jan 11, 2022 | 23.11 | 23.15 | 21.67 | 22.77 | 591,435 | -0.39(-1.68%) |
Jan 10, 2022 | 22.94 | 23.25 | 22.10 | 23.16 | 421,691 | +0.07(+0.30%) |
Jan 07, 2022 | 24.83 | 25.02 | 22.74 | 23.09 | 691,026 | -1.93(-7.71%) |
Jan 06, 2022 | 24.37 | 25.72 | 23.80 | 25.02 | 313,109 | +0.48(+1.96%) |
Jan 05, 2022 | 25.88 | 26.48 | 24.45 | 24.54 | 378,360 | -1.12(-4.36%) |
Jan 04, 2022 | 26.11 | 26.55 | 24.80 | 25.66 | 525,774 | -0.58(-2.21%) |