Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.31 | 24.50 | 23.56 | 23.91 | 1,440,742 | +0.05(+0.20%) |
Apr 28, 2022 | 23.20 | 24.19 | 22.16 | 23.86 | 1,858,608 | +0.95(+4.14%) |
Apr 27, 2022 | 21.75 | 23.06 | 21.70 | 22.91 | 1,735,361 | +1.54(+7.19%) |
Apr 26, 2022 | 20.19 | 21.64 | 19.77 | 21.37 | 1,479,901 | +1.46(+7.33%) |
Apr 25, 2022 | 19.99 | 20.12 | 19.00 | 19.91 | 1,356,063 | -0.86(-4.14%) |
Apr 22, 2022 | 20.82 | 21.70 | 20.49 | 20.77 | 729,674 | -0.05(-0.23%) |
Apr 21, 2022 | 21.64 | 21.98 | 20.52 | 20.82 | 824,636 | -0.64(-2.97%) |
Apr 20, 2022 | 21.54 | 21.65 | 20.93 | 21.46 | 721,099 | -0.03(-0.13%) |
Apr 19, 2022 | 21.71 | 22.12 | 21.43 | 21.49 | 986,029 | -0.46(-2.11%) |
Apr 18, 2022 | 22.14 | 22.24 | 21.41 | 21.95 | 671,620 | +0.01(+0.04%) |
Apr 14, 2022 | 21.80 | 22.02 | 21.41 | 21.94 | 561,403 | +0.17(+0.80%) |
Apr 13, 2022 | 21.68 | 22.08 | 21.47 | 21.77 | 923,375 | +0.39(+1.81%) |
Apr 12, 2022 | 21.24 | 21.43 | 20.72 | 21.38 | 760,554 | +0.45(+2.17%) |
Apr 11, 2022 | 20.98 | 21.31 | 20.48 | 20.93 | 766,974 | -0.30(-1.41%) |
Apr 08, 2022 | 21.16 | 21.60 | 20.95 | 21.23 | 1,012,179 | +0.23(+1.10%) |
Apr 07, 2022 | 20.52 | 21.03 | 20.20 | 21.00 | 892,311 | +0.55(+2.70%) |
Apr 06, 2022 | 20.30 | 21.07 | 20.10 | 20.45 | 791,707 | +0.16(+0.81%) |
Apr 05, 2022 | 21.05 | 21.42 | 20.19 | 20.28 | 807,012 | -0.56(-2.69%) |
Apr 04, 2022 | 20.97 | 21.57 | 20.45 | 20.84 | 1,342,704 | -0.14(-0.64%) |
Apr 01, 2022 | 20.78 | 21.65 | 20.54 | 20.98 | 1,350,964 | +0.31(+1.50%) |
Mar 31, 2022 | 19.94 | 20.96 | 19.91 | 20.67 | 1,095,557 | +0.56(+2.79%) |
Mar 30, 2022 | 19.44 | 20.17 | 19.43 | 20.11 | 1,129,596 | +0.73(+3.74%) |
Mar 29, 2022 | 19.05 | 19.62 | 18.16 | 19.38 | 1,116,843 | -0.30(-1.52%) |
Mar 28, 2022 | 19.59 | 20.18 | 19.32 | 19.68 | 941,342 | -0.27(-1.36%) |
Mar 25, 2022 | 19.18 | 20.09 | 18.91 | 19.95 | 1,062,127 | +0.63(+3.25%) |
Mar 24, 2022 | 19.75 | 19.75 | 19.21 | 19.32 | 784,904 | -0.43(-2.15%) |
Mar 23, 2022 | 19.22 | 19.77 | 19.07 | 19.75 | 1,165,699 | +0.62(+3.23%) |
Mar 22, 2022 | 19.19 | 19.49 | 18.85 | 19.13 | 1,113,945 | -0.09(-0.45%) |
Mar 21, 2022 | 18.80 | 19.46 | 18.80 | 19.22 | 1,710,369 | +0.63(+3.38%) |
Mar 18, 2022 | 17.58 | 18.73 | 17.25 | 18.59 | 1,756,178 | +1.00(+5.66%) |
Mar 17, 2022 | 17.12 | 17.73 | 17.00 | 17.59 | 646,250 | +0.61(+3.59%) |
Mar 16, 2022 | 16.87 | 17.62 | 16.56 | 16.99 | 757,379 | +0.09(+0.51%) |
Mar 15, 2022 | 16.32 | 17.13 | 15.85 | 16.90 | 964,800 | +0.50(+3.07%) |
Mar 14, 2022 | 17.21 | 17.28 | 16.16 | 16.40 | 1,217,681 | -1.08(-6.19%) |
Mar 11, 2022 | 17.63 | 18.22 | 17.30 | 17.48 | 688,907 | -0.28(-1.58%) |
Mar 10, 2022 | 17.48 | 18.09 | 17.42 | 17.76 | 779,350 | +0.16(+0.93%) |
Mar 09, 2022 | 17.79 | 18.25 | 17.18 | 17.59 | 1,500,953 | -0.44(-2.47%) |
Mar 08, 2022 | 17.98 | 18.23 | 17.16 | 18.04 | 1,401,421 | +0.04(+0.21%) |
Mar 07, 2022 | 18.46 | 18.99 | 17.84 | 18.00 | 1,682,137 | -0.42(-2.26%) |
Mar 04, 2022 | 17.87 | 18.44 | 17.37 | 18.42 | 1,075,010 | +0.40(+2.20%) |
Mar 03, 2022 | 17.87 | 18.26 | 17.36 | 18.02 | 1,599,903 | +0.98(+5.73%) |
Mar 02, 2022 | 17.17 | 17.58 | 16.83 | 17.04 | 849,144 | -0.06(-0.34%) |
Mar 01, 2022 | 16.84 | 17.27 | 16.21 | 17.10 | 1,137,937 | +0.39(+2.31%) |
Feb 28, 2022 | 16.80 | 17.64 | 16.55 | 16.71 | 1,524,958 | +0.14(+0.87%) |
Feb 25, 2022 | 16.52 | 16.58 | 16.24 | 16.57 | 835,088 | +0.13(+0.82%) |
Feb 24, 2022 | 14.90 | 16.74 | 14.77 | 16.44 | 1,893,213 | +1.19(+7.82%) |
Feb 23, 2022 | 15.72 | 15.76 | 15.17 | 15.24 | 537,516 | -0.40(-2.58%) |
Feb 22, 2022 | 15.12 | 15.70 | 15.05 | 15.65 | 963,721 | +0.57(+3.76%) |
Feb 18, 2022 | 15.08 | 0 | -0.57(-3.62%) | |||
Feb 17, 2022 | 15.59 | 15.85 | 15.39 | 15.65 | 691,160 | +0.00(+0.00%) |
Feb 16, 2022 | 15.33 | 15.68 | 15.29 | 15.65 | 829,709 | +0.37(+2.45%) |
Feb 15, 2022 | 14.65 | 15.38 | 14.30 | 15.27 | 1,037,422 | +0.58(+3.92%) |
Feb 14, 2022 | 14.95 | 15.47 | 14.43 | 14.70 | 1,052,351 | -0.29(-1.92%) |
Feb 11, 2022 | 14.65 | 15.36 | 14.56 | 14.98 | 1,296,118 | +0.43(+2.97%) |
Feb 10, 2022 | 14.11 | 14.84 | 14.03 | 14.55 | 830,480 | +0.49(+3.49%) |
Feb 09, 2022 | 13.94 | 14.10 | 13.75 | 14.06 | 551,013 | +0.18(+1.32%) |
Feb 08, 2022 | 13.96 | 14.20 | 13.73 | 13.88 | 519,544 | -0.15(-1.10%) |
Feb 07, 2022 | 13.29 | 14.33 | 13.27 | 14.03 | 850,825 | +0.65(+4.89%) |
Feb 04, 2022 | 13.54 | 13.56 | 13.16 | 13.38 | 1,024,188 | +0.05(+0.36%) |
Feb 03, 2022 | 13.62 | 13.31 | 13.33 | 807,567 | -0.44(-3.21%) | |
Feb 02, 2022 | 13.98 | 14.15 | 13.65 | 13.77 | 793,501 | -0.23(-1.65%) |