Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.08 | 19.37 | 19.08 | 19.13 | 5,645 | -0.27(-1.39%) |
Apr 28, 2022 | 19.14 | 19.40 | 19.14 | 19.40 | 9,439 | +0.16(+0.83%) |
Apr 27, 2022 | 19.02 | 19.87 | 19.02 | 19.24 | 7,073 | +0.05(+0.26%) |
Apr 26, 2022 | 19.26 | 19.41 | 19.09 | 19.19 | 5,953 | -0.31(-1.59%) |
Apr 25, 2022 | 19.01 | 19.50 | 19.01 | 19.50 | 6,174 | -0.57(-2.84%) |
Apr 22, 2022 | 19.68 | 20.07 | 19.63 | 20.07 | 5,052 | +0.63(+3.24%) |
Apr 21, 2022 | 19.81 | 19.81 | 19.24 | 19.44 | 14,018 | -0.87(-4.28%) |
Apr 20, 2022 | 20.50 | 20.57 | 20.31 | 20.31 | 7,721 | -1.19(-5.53%) |
Apr 19, 2022 | 21.21 | 21.50 | 21.21 | 21.50 | 9,074 | +0.00(+0.00%) |
Apr 18, 2022 | 21.08 | 21.52 | 20.99 | 21.50 | 44,380 | -0.12(-0.56%) |
Apr 14, 2022 | 21.62 | 21.77 | 21.41 | 21.62 | 5,336 | +0.22(+1.03%) |
Apr 13, 2022 | 21.36 | 21.61 | 21.19 | 21.40 | 4,686 | +0.13(+0.60%) |
Apr 12, 2022 | 21.69 | 21.70 | 21.19 | 21.27 | 3,835 | -0.82(-3.70%) |
Apr 11, 2022 | 22.19 | 22.34 | 22.00 | 22.09 | 24,251 | -0.91(-3.96%) |
Apr 08, 2022 | 22.99 | 23.44 | 22.99 | 23.00 | 5,008 | -0.11(-0.48%) |
Apr 07, 2022 | 23.22 | 23.32 | 22.89 | 23.11 | 8,734 | -0.93(-3.87%) |
Apr 06, 2022 | 23.71 | 24.10 | 23.55 | 24.04 | 15,010 | +0.75(+3.22%) |
Apr 05, 2022 | 23.34 | 23.52 | 23.26 | 23.29 | 6,786 | -0.37(-1.56%) |
Apr 04, 2022 | 24.53 | 24.53 | 23.64 | 23.66 | 16,088 | +0.19(+0.81%) |
Apr 01, 2022 | 23.86 | 24.08 | 23.47 | 23.47 | 7,490 | +0.97(+4.31%) |
Mar 31, 2022 | 22.61 | 22.85 | 22.36 | 22.50 | 16,781 | -0.03(-0.13%) |
Mar 30, 2022 | 22.57 | 22.96 | 22.53 | 22.53 | 9,905 | +0.64(+2.92%) |
Mar 29, 2022 | 21.22 | 22.00 | 21.22 | 21.89 | 20,728 | +0.45(+2.10%) |
Mar 28, 2022 | 21.36 | 21.49 | 21.06 | 21.44 | 117,633 | +1.59(+8.01%) |
Mar 25, 2022 | 20.05 | 20.05 | 19.60 | 19.85 | 103,736 | -0.85(-4.11%) |
Mar 24, 2022 | 20.82 | 21.20 | 20.53 | 20.70 | 5,210 | +0.09(+0.46%) |
Mar 23, 2022 | 21.12 | 21.12 | 20.46 | 20.61 | 12,573 | -0.54(-2.55%) |
Mar 22, 2022 | 21.22 | 21.67 | 20.90 | 21.14 | 123,675 | +0.44(+2.14%) |
Mar 21, 2022 | 20.69 | 20.92 | 20.31 | 20.70 | 53,233 | -0.66(-3.09%) |
Mar 18, 2022 | 20.95 | 21.36 | 20.75 | 21.36 | 5,793 | +0.96(+4.71%) |
Mar 17, 2022 | 20.83 | 21.27 | 20.39 | 20.40 | 7,043 | -1.32(-6.08%) |
Mar 16, 2022 | 21.57 | 21.92 | 21.10 | 21.72 | 6,600 | +2.64(+13.87%) |
Mar 15, 2022 | 18.46 | 19.12 | 18.46 | 19.07 | 14,395 | -0.48(-2.43%) |
Mar 14, 2022 | 19.56 | 19.83 | 19.46 | 19.55 | 15,364 | -1.29(-6.19%) |
Mar 11, 2022 | 21.43 | 21.43 | 20.74 | 20.84 | 5,251 | -1.15(-5.23%) |
Mar 10, 2022 | 21.73 | 22.00 | 21.53 | 21.99 | 5,947 | +0.07(+0.34%) |
Mar 09, 2022 | 22.36 | 22.36 | 21.59 | 21.91 | 10,584 | +0.91(+4.36%) |
Mar 08, 2022 | 20.58 | 21.01 | 20.58 | 21.00 | 17,683 | +0.78(+3.84%) |
Mar 07, 2022 | 20.59 | 20.99 | 20.15 | 20.22 | 18,604 | -0.22(-1.06%) |
Mar 04, 2022 | 20.64 | 20.94 | 20.44 | 20.44 | 4,201 | -0.01(-0.05%) |
Mar 03, 2022 | 20.44 | 20.98 | 20.44 | 20.45 | 7,672 | -0.37(-1.78%) |
Mar 02, 2022 | 20.29 | 20.98 | 20.29 | 20.82 | 4,252 | +0.11(+0.51%) |
Mar 01, 2022 | 20.40 | 20.83 | 20.40 | 20.71 | 4,194 | +0.34(+1.64%) |
Feb 28, 2022 | 20.38 | 20.92 | 19.70 | 20.38 | 9,367 | +0.53(+2.67%) |
Feb 25, 2022 | 19.74 | 20.41 | 19.75 | 19.85 | 7,877 | +1.11(+5.92%) |
Feb 24, 2022 | 18.66 | 18.95 | 18.47 | 18.74 | 12,761 | +0.09(+0.48%) |
Feb 23, 2022 | 19.32 | 19.44 | 18.65 | 18.65 | 5,770 | -0.44(-2.30%) |
Feb 22, 2022 | 19.17 | 19.60 | 19.05 | 19.09 | 7,032 | -0.50(-2.55%) |
Feb 18, 2022 | 19.59 | 0 | -0.41(-2.05%) | |||
Feb 17, 2022 | 20.36 | 20.54 | 20.00 | 20.00 | 4,040 | +0.06(+0.32%) |
Feb 16, 2022 | 19.85 | 20.51 | 19.77 | 19.94 | 2,647 | -0.61(-2.96%) |
Feb 15, 2022 | 19.77 | 20.54 | 19.77 | 20.54 | 17,404 | +1.03(+5.30%) |
Feb 14, 2022 | 20.40 | 20.66 | 19.51 | 19.51 | 6,099 | -1.86(-8.70%) |
Feb 11, 2022 | 21.25 | 21.50 | 21.00 | 21.37 | 4,613 | -0.13(-0.60%) |
Feb 10, 2022 | 21.20 | 21.86 | 21.04 | 21.50 | 19,226 | +0.43(+2.07%) |
Feb 09, 2022 | 20.92 | 21.50 | 20.63 | 21.07 | 6,872 | +0.74(+3.62%) |
Feb 08, 2022 | 20.84 | 20.97 | 20.33 | 20.33 | 6,108 | -0.89(-4.19%) |
Feb 07, 2022 | 21.46 | 21.68 | 21.22 | 21.22 | 9,233 | +0.20(+0.95%) |
Feb 04, 2022 | 20.65 | 21.10 | 20.65 | 21.02 | 10,572 | +0.59(+2.86%) |
Feb 03, 2022 | 20.17 | 21.04 | 20.43 | 8,833 | -0.17(-0.80%) | |
Feb 02, 2022 | 20.50 | 20.86 | 20.39 | 20.60 | 5,441 | +0.15(+0.73%) |