Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.10 | 17.60 | 16.39 | 16.45 | 757,280 | -0.67(-3.94%) |
Apr 28, 2022 | 17.11 | 17.16 | 16.61 | 17.12 | 1,811,801 | +0.18(+1.04%) |
Apr 27, 2022 | 16.91 | 17.23 | 16.66 | 16.94 | 1,473,331 | +0.02(+0.12%) |
Apr 26, 2022 | 17.84 | 18.15 | 16.93 | 16.93 | 941,486 | -1.07(-5.97%) |
Apr 25, 2022 | 17.76 | 18.23 | 17.76 | 18.00 | 762,351 | +0.03(+0.16%) |
Apr 22, 2022 | 17.78 | 18.08 | 17.43 | 17.97 | 1,259,742 | +0.09(+0.49%) |
Apr 21, 2022 | 18.68 | 18.81 | 17.74 | 17.88 | 959,462 | -0.60(-3.22%) |
Apr 20, 2022 | 18.90 | 18.91 | 18.39 | 18.48 | 788,856 | -0.20(-1.05%) |
Apr 19, 2022 | 18.80 | 19.07 | 18.58 | 18.67 | 2,056,644 | -0.06(-0.31%) |
Apr 18, 2022 | 19.30 | 19.57 | 18.52 | 18.73 | 774,390 | -0.73(-3.76%) |
Apr 14, 2022 | 20.39 | 20.50 | 19.38 | 19.46 | 553,442 | -0.84(-4.14%) |
Apr 13, 2022 | 20.10 | 20.37 | 19.84 | 20.30 | 330,047 | +0.21(+1.02%) |
Apr 12, 2022 | 20.50 | 20.70 | 19.99 | 20.10 | 584,674 | -0.30(-1.48%) |
Apr 11, 2022 | 21.04 | 21.10 | 20.33 | 20.40 | 556,323 | -0.73(-3.47%) |
Apr 08, 2022 | 21.51 | 21.62 | 21.06 | 21.13 | 422,902 | -0.56(-2.57%) |
Apr 07, 2022 | 21.96 | 22.09 | 21.42 | 21.69 | 2,172,832 | -0.38(-1.73%) |
Apr 06, 2022 | 22.13 | 22.36 | 21.81 | 22.07 | 343,715 | -0.28(-1.27%) |
Apr 05, 2022 | 22.80 | 23.01 | 22.26 | 22.36 | 310,006 | -0.55(-2.39%) |
Apr 04, 2022 | 23.01 | 23.01 | 22.40 | 22.90 | 330,203 | -0.20(-0.85%) |
Apr 01, 2022 | 22.85 | 23.21 | 22.73 | 23.10 | 372,536 | +0.23(+1.03%) |
Mar 31, 2022 | 23.09 | 23.45 | 22.83 | 22.86 | 514,540 | -0.30(-1.31%) |
Mar 30, 2022 | 23.35 | 23.49 | 22.83 | 23.17 | 1,759,009 | -0.34(-1.45%) |
Mar 29, 2022 | 22.68 | 23.71 | 22.45 | 23.51 | 722,883 | +1.13(+5.06%) |
Mar 28, 2022 | 22.75 | 23.01 | 22.08 | 22.37 | 483,337 | -0.35(-1.55%) |
Mar 25, 2022 | 23.08 | 23.13 | 22.54 | 22.73 | 447,648 | -0.55(-2.35%) |
Mar 24, 2022 | 23.40 | 23.50 | 23.13 | 23.27 | 300,611 | -0.25(-1.08%) |
Mar 23, 2022 | 23.59 | 23.87 | 23.34 | 23.53 | 302,040 | -0.26(-1.11%) |
Mar 22, 2022 | 23.40 | 23.94 | 23.40 | 23.79 | 278,870 | +0.56(+2.40%) |
Mar 21, 2022 | 24.04 | 24.17 | 23.01 | 23.23 | 263,687 | -0.84(-3.49%) |
Mar 18, 2022 | 23.85 | 24.17 | 23.68 | 24.07 | 775,376 | +0.27(+1.15%) |
Mar 17, 2022 | 23.49 | 24.01 | 23.38 | 23.80 | 362,194 | -0.08(-0.33%) |
Mar 16, 2022 | 23.79 | 24.09 | 23.37 | 23.88 | 390,903 | +0.42(+1.79%) |
Mar 15, 2022 | 23.49 | 23.63 | 22.97 | 23.46 | 426,889 | +0.25(+1.09%) |
Mar 14, 2022 | 23.70 | 23.70 | 22.93 | 23.20 | 332,293 | -0.33(-1.41%) |
Mar 11, 2022 | 24.23 | 24.31 | 23.47 | 23.54 | 351,247 | -0.58(-2.39%) |
Mar 10, 2022 | 23.65 | 24.17 | 24.11 | 352,587 | +0.10(+0.41%) | |
Mar 09, 2022 | 23.82 | 24.36 | 23.71 | 24.02 | 589,969 | +0.70(+3.02%) |
Mar 08, 2022 | 22.44 | 23.76 | 22.42 | 23.31 | 530,601 | +0.97(+4.33%) |
Mar 07, 2022 | 23.58 | 23.60 | 22.34 | 22.35 | 659,551 | -1.27(-5.38%) |
Mar 04, 2022 | 23.18 | 23.80 | 22.79 | 23.61 | 832,342 | +0.11(+0.46%) |
Mar 03, 2022 | 24.54 | 24.63 | 23.39 | 23.51 | 633,345 | -1.01(-4.10%) |
Mar 02, 2022 | 24.49 | 24.80 | 24.34 | 24.51 | 500,732 | +0.05(+0.20%) |
Mar 01, 2022 | 24.44 | 24.73 | 24.21 | 24.46 | 1,285,496 | -0.07(-0.28%) |
Feb 28, 2022 | 23.67 | 24.55 | 23.60 | 24.53 | 933,945 | +0.68(+2.85%) |
Feb 25, 2022 | 23.75 | 23.91 | 23.57 | 23.85 | 528,875 | +0.09(+0.37%) |
Feb 24, 2022 | 22.19 | 23.88 | 21.94 | 23.77 | 1,048,193 | +1.02(+4.49%) |
Feb 23, 2022 | 23.55 | 23.64 | 22.71 | 22.75 | 696,531 | -0.65(-2.78%) |
Feb 22, 2022 | 24.10 | 24.10 | 23.09 | 23.40 | 820,614 | -0.89(-3.68%) |
Feb 18, 2022 | 24.29 | 0 | +0.17(+0.73%) | |||
Feb 17, 2022 | 24.40 | 24.58 | 23.93 | 24.12 | 507,468 | -0.68(-2.74%) |
Feb 16, 2022 | 24.97 | 24.97 | 24.43 | 24.80 | 622,691 | -0.10(-0.39%) |
Feb 15, 2022 | 24.67 | 25.49 | 24.51 | 24.89 | 629,336 | +0.80(+3.31%) |
Feb 14, 2022 | 24.87 | 24.94 | 23.74 | 24.10 | 740,719 | -0.70(-2.82%) |
Feb 11, 2022 | 25.27 | 25.95 | 24.55 | 24.80 | 620,144 | -0.27(-1.09%) |
Feb 10, 2022 | 25.04 | 25.77 | 24.59 | 25.07 | 979,441 | -0.40(-1.56%) |
Feb 09, 2022 | 23.58 | 25.49 | 23.50 | 25.47 | 1,430,071 | +2.29(+9.90%) |
Feb 08, 2022 | 23.27 | 23.45 | 22.95 | 23.17 | 575,215 | -0.07(-0.29%) |
Feb 07, 2022 | 23.17 | 23.83 | 23.17 | 23.24 | 903,923 | +0.15(+0.63%) |
Feb 04, 2022 | 23.42 | 23.45 | 22.74 | 23.10 | 837,855 | -0.31(-1.33%) |
Feb 03, 2022 | 23.89 | 23.35 | 23.41 | 1,286,618 | -0.83(-3.41%) | |
Feb 02, 2022 | 24.54 | 24.69 | 22.65 | 24.23 | 3,175,963 | +2.77(+12.90%) |