Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.47 | 20.60 | 19.12 | 20.46 | 55,067 | +0.95(+4.86%) |
Apr 28, 2022 | 20.04 | 20.18 | 18.88 | 19.51 | 62,455 | -0.53(-2.63%) |
Apr 27, 2022 | 20.35 | 20.67 | 20.00 | 20.04 | 58,620 | -0.49(-2.39%) |
Apr 26, 2022 | 22.04 | 22.04 | 20.42 | 20.53 | 53,856 | -1.82(-8.16%) |
Apr 25, 2022 | 20.42 | 22.39 | 20.42 | 22.35 | 113,864 | +1.75(+8.52%) |
Apr 22, 2022 | 20.07 | 21.09 | 20.07 | 20.60 | 43,597 | +0.56(+2.80%) |
Apr 21, 2022 | 20.28 | 20.63 | 19.79 | 20.04 | 51,119 | -0.14(-0.70%) |
Apr 20, 2022 | 20.88 | 21.21 | 20.00 | 20.18 | 64,673 | -0.63(-3.04%) |
Apr 19, 2022 | 20.11 | 21.09 | 19.98 | 20.81 | 65,467 | +0.70(+3.49%) |
Apr 18, 2022 | 19.61 | 20.35 | 19.51 | 20.11 | 38,434 | +0.49(+2.50%) |
Apr 14, 2022 | 19.65 | 20.11 | 19.37 | 19.61 | 55,167 | -0.18(-0.89%) |
Apr 13, 2022 | 19.72 | 20.14 | 19.46 | 19.79 | 28,754 | +0.11(+0.53%) |
Apr 12, 2022 | 19.96 | 20.18 | 19.58 | 19.68 | 45,169 | +0.04(+0.18%) |
Apr 11, 2022 | 19.30 | 19.89 | 18.35 | 19.65 | 79,415 | +0.14(+0.72%) |
Apr 08, 2022 | 20.28 | 20.35 | 19.33 | 19.51 | 92,166 | -0.77(-3.81%) |
Apr 07, 2022 | 21.23 | 21.30 | 19.56 | 20.28 | 71,951 | -0.95(-4.46%) |
Apr 06, 2022 | 22.11 | 22.18 | 21.23 | 21.23 | 75,315 | -0.91(-4.12%) |
Apr 05, 2022 | 22.60 | 23.30 | 21.82 | 22.14 | 56,370 | -0.25(-1.10%) |
Apr 04, 2022 | 21.54 | 22.98 | 21.54 | 22.39 | 116,023 | +0.42(+1.92%) |
Apr 01, 2022 | 21.47 | 22.14 | 21.19 | 21.96 | 68,150 | +0.98(+4.68%) |
Mar 31, 2022 | 21.40 | 21.40 | 20.74 | 20.98 | 58,874 | -0.35(-1.64%) |
Mar 30, 2022 | 22.35 | 22.98 | 21.30 | 21.33 | 68,833 | -1.12(-5.00%) |
Mar 29, 2022 | 22.39 | 23.05 | 21.82 | 22.46 | 133,825 | +0.28(+1.27%) |
Mar 28, 2022 | 23.19 | 23.47 | 22.04 | 22.18 | 65,198 | -1.16(-4.96%) |
Mar 25, 2022 | 23.75 | 24.11 | 23.33 | 23.33 | 37,349 | -0.49(-2.06%) |
Mar 24, 2022 | 23.65 | 23.88 | 22.98 | 23.82 | 107,079 | +0.70(+3.04%) |
Mar 23, 2022 | 24.70 | 24.91 | 23.12 | 23.12 | 44,266 | -1.79(-7.18%) |
Mar 22, 2022 | 23.86 | 24.95 | 23.82 | 24.91 | 105,168 | +0.98(+4.11%) |
Mar 21, 2022 | 23.05 | 23.96 | 23.05 | 23.93 | 127,457 | +1.09(+4.76%) |
Mar 18, 2022 | 22.25 | 23.16 | 22.21 | 22.84 | 123,937 | +0.35(+1.56%) |
Mar 17, 2022 | 21.72 | 22.63 | 21.37 | 22.49 | 79,263 | +0.77(+3.55%) |
Mar 16, 2022 | 21.12 | 22.28 | 20.88 | 21.72 | 82,142 | +0.67(+3.17%) |
Mar 15, 2022 | 20.70 | 21.42 | 20.21 | 21.05 | 85,254 | +0.18(+0.84%) |
Mar 14, 2022 | 22.46 | 22.56 | 20.63 | 20.88 | 109,062 | -1.68(-7.46%) |
Mar 11, 2022 | 23.16 | 23.58 | 22.46 | 22.56 | 67,064 | -0.56(-2.43%) |
Mar 10, 2022 | 23.30 | 23.75 | 22.81 | 23.12 | 105,334 | -0.70(-2.95%) |
Mar 09, 2022 | 23.72 | 24.46 | 23.30 | 23.82 | 77,517 | +0.74(+3.19%) |
Mar 08, 2022 | 23.16 | 24.32 | 22.67 | 23.09 | 72,391 | -0.14(-0.60%) |
Mar 07, 2022 | 23.65 | 23.89 | 23.12 | 23.23 | 72,504 | -0.49(-2.07%) |
Mar 04, 2022 | 24.39 | 24.81 | 23.54 | 23.72 | 81,909 | -1.02(-4.11%) |
Mar 03, 2022 | 26.14 | 26.14 | 24.42 | 24.74 | 151,451 | -1.09(-4.21%) |
Mar 02, 2022 | 27.05 | 27.19 | 25.79 | 25.82 | 63,903 | -1.02(-3.79%) |
Mar 01, 2022 | 26.98 | 27.44 | 26.53 | 26.84 | 49,387 | -0.28(-1.03%) |
Feb 28, 2022 | 27.47 | 27.93 | 26.56 | 27.12 | 114,342 | -0.84(-3.01%) |
Feb 25, 2022 | 28.07 | 28.25 | 27.68 | 27.96 | 104,988 | -0.60(-2.09%) |
Feb 24, 2022 | 27.96 | 28.98 | 27.86 | 28.56 | 52,689 | -0.18(-0.61%) |
Feb 23, 2022 | 29.47 | 29.51 | 28.32 | 28.74 | 67,089 | -0.35(-1.21%) |
Feb 22, 2022 | 29.72 | 30.20 | 28.81 | 29.09 | 64,359 | -0.84(-2.81%) |
Feb 18, 2022 | 29.93 | 0 | -0.14(-0.47%) | |||
Feb 17, 2022 | 30.46 | 32.63 | 28.95 | 30.07 | 231,390 | -1.26(-4.03%) |
Feb 16, 2022 | 30.88 | 32.46 | 29.96 | 31.33 | 107,910 | +0.42(+1.36%) |
Feb 15, 2022 | 29.30 | 31.16 | 28.67 | 30.91 | 82,785 | +2.11(+7.31%) |
Feb 14, 2022 | 29.82 | 30.67 | 28.63 | 28.81 | 67,867 | -1.12(-3.75%) |
Feb 11, 2022 | 30.28 | 31.00 | 29.45 | 29.93 | 64,723 | -0.39(-1.27%) |
Feb 10, 2022 | 29.44 | 31.61 | 29.44 | 30.32 | 85,766 | +0.11(+0.35%) |
Feb 09, 2022 | 29.72 | 30.32 | 29.19 | 30.21 | 67,417 | +1.09(+3.73%) |
Feb 08, 2022 | 29.02 | 29.54 | 28.88 | 29.12 | 36,307 | +0.00(+0.00%) |
Feb 07, 2022 | 29.26 | 30.25 | 29.02 | 29.12 | 42,404 | -0.21(-0.72%) |
Feb 04, 2022 | 28.67 | 29.58 | 28.18 | 29.33 | 33,463 | +0.49(+1.70%) |
Feb 03, 2022 | 29.72 | 28.81 | 28.84 | 35,888 | -1.68(-5.52%) | |
Feb 02, 2022 | 31.72 | 31.72 | 30.18 | 30.53 | 75,818 | -0.88(-2.79%) |