Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.30 | 23.05 | 21.02 | 21.08 | 554,279 | -1.35(-6.02%) |
Apr 28, 2022 | 23.73 | 24.33 | 21.55 | 22.43 | 968,978 | -0.20(-0.88%) |
Apr 27, 2022 | 22.10 | 22.82 | 21.74 | 22.63 | 687,122 | +0.29(+1.30%) |
Apr 26, 2022 | 22.96 | 23.01 | 22.24 | 22.34 | 407,036 | -0.68(-2.95%) |
Apr 25, 2022 | 22.34 | 23.45 | 22.27 | 23.02 | 484,654 | +0.57(+2.54%) |
Apr 22, 2022 | 22.51 | 23.29 | 22.09 | 22.45 | 292,159 | -0.15(-0.66%) |
Apr 21, 2022 | 24.28 | 24.50 | 22.52 | 22.60 | 484,711 | -1.25(-5.24%) |
Apr 20, 2022 | 24.50 | 24.67 | 23.44 | 23.85 | 369,605 | -0.40(-1.65%) |
Apr 19, 2022 | 23.90 | 24.55 | 23.54 | 24.25 | 309,140 | +0.32(+1.34%) |
Apr 18, 2022 | 23.93 | 24.18 | 23.40 | 23.93 | 417,350 | -0.25(-1.03%) |
Apr 14, 2022 | 24.99 | 25.00 | 23.75 | 24.18 | 662,785 | -0.63(-2.54%) |
Apr 13, 2022 | 24.70 | 25.25 | 24.47 | 24.81 | 350,903 | +0.13(+0.53%) |
Apr 12, 2022 | 25.60 | 25.87 | 24.20 | 24.68 | 462,369 | -0.62(-2.45%) |
Apr 11, 2022 | 25.17 | 25.49 | 24.65 | 25.30 | 353,070 | -0.23(-0.90%) |
Apr 08, 2022 | 25.83 | 26.46 | 25.18 | 25.53 | 298,674 | -0.30(-1.16%) |
Apr 07, 2022 | 25.28 | 25.87 | 24.46 | 25.83 | 356,968 | +0.52(+2.05%) |
Apr 06, 2022 | 25.73 | 25.73 | 24.42 | 25.31 | 503,006 | -0.57(-2.20%) |
Apr 05, 2022 | 26.53 | 26.66 | 25.48 | 25.88 | 529,052 | -0.63(-2.38%) |
Apr 04, 2022 | 24.08 | 26.69 | 24.08 | 26.51 | 1,697,507 | +3.63(+15.87%) |
Apr 01, 2022 | 22.78 | 23.07 | 22.53 | 22.88 | 210,642 | +0.39(+1.73%) |
Mar 31, 2022 | 22.94 | 23.24 | 22.41 | 22.49 | 305,842 | -0.39(-1.70%) |
Mar 30, 2022 | 23.53 | 23.82 | 22.70 | 22.88 | 322,741 | -0.80(-3.38%) |
Mar 29, 2022 | 23.32 | 23.89 | 22.85 | 23.68 | 306,076 | +1.00(+4.41%) |
Mar 28, 2022 | 22.32 | 23.16 | 22.11 | 22.68 | 332,258 | +0.38(+1.70%) |
Mar 25, 2022 | 22.11 | 22.33 | 21.53 | 22.30 | 285,165 | +0.04(+0.18%) |
Mar 24, 2022 | 22.04 | 22.26 | 21.55 | 22.26 | 199,352 | +0.38(+1.74%) |
Mar 23, 2022 | 21.83 | 22.50 | 21.58 | 21.88 | 230,695 | -0.11(-0.50%) |
Mar 22, 2022 | 21.79 | 22.47 | 21.69 | 21.99 | 265,035 | +0.30(+1.38%) |
Mar 21, 2022 | 21.72 | 21.95 | 21.22 | 21.69 | 250,696 | +0.00(+0.00%) |
Mar 18, 2022 | 21.14 | 22.00 | 21.14 | 21.69 | 237,899 | +0.19(+0.88%) |
Mar 17, 2022 | 21.00 | 21.65 | 20.89 | 21.50 | 258,467 | +0.34(+1.61%) |
Mar 16, 2022 | 20.72 | 21.43 | 20.30 | 21.16 | 664,069 | +0.76(+3.73%) |
Mar 15, 2022 | 19.29 | 20.46 | 19.24 | 20.40 | 412,706 | +1.22(+6.36%) |
Mar 14, 2022 | 20.20 | 20.38 | 19.01 | 19.18 | 449,451 | -1.07(-5.28%) |
Mar 11, 2022 | 21.66 | 21.69 | 20.12 | 20.25 | 465,219 | -1.20(-5.59%) |
Mar 10, 2022 | 21.59 | 21.84 | 21.09 | 21.45 | 318,163 | -0.40(-1.83%) |
Mar 09, 2022 | 21.17 | 21.96 | 21.10 | 21.85 | 487,255 | +1.28(+6.22%) |
Mar 08, 2022 | 19.74 | 21.20 | 19.46 | 20.57 | 546,741 | +0.85(+4.31%) |
Mar 07, 2022 | 20.63 | 21.38 | 19.66 | 19.72 | 479,911 | -0.62(-3.05%) |
Mar 04, 2022 | 21.15 | 21.47 | 20.05 | 20.34 | 483,354 | -1.14(-5.31%) |
Mar 03, 2022 | 22.86 | 22.94 | 21.26 | 21.48 | 443,004 | -1.16(-5.12%) |
Mar 02, 2022 | 22.77 | 23.00 | 22.17 | 22.64 | 214,567 | +0.08(+0.35%) |
Mar 01, 2022 | 22.78 | 23.37 | 22.34 | 22.56 | 421,018 | -0.31(-1.36%) |
Feb 28, 2022 | 22.16 | 23.10 | 22.16 | 22.87 | 416,266 | +0.30(+1.33%) |
Feb 25, 2022 | 21.92 | 22.88 | 22.44 | 22.57 | 538,948 | +0.77(+3.53%) |
Feb 24, 2022 | 19.53 | 21.93 | 19.38 | 21.80 | 767,145 | +1.22(+5.93%) |
Feb 23, 2022 | 21.74 | 21.98 | 20.56 | 20.58 | 399,474 | -0.82(-3.83%) |
Feb 22, 2022 | 21.35 | 21.90 | 21.18 | 21.40 | 625,083 | -0.36(-1.65%) |
Feb 18, 2022 | 21.76 | 0 | -0.53(-2.38%) | |||
Feb 17, 2022 | 22.39 | 22.96 | 21.97 | 22.29 | 375,647 | -0.50(-2.19%) |
Feb 16, 2022 | 23.12 | 23.26 | 22.60 | 22.79 | 382,001 | -0.65(-2.77%) |
Feb 15, 2022 | 22.61 | 23.52 | 22.50 | 23.44 | 548,731 | +1.32(+5.97%) |
Feb 14, 2022 | 22.32 | 23.22 | 21.92 | 22.12 | 699,782 | -0.75(-3.28%) |
Feb 11, 2022 | 23.33 | 23.93 | 22.66 | 22.87 | 530,932 | -0.53(-2.26%) |
Feb 10, 2022 | 22.11 | 23.93 | 21.91 | 23.40 | 905,467 | +0.70(+3.08%) |
Feb 09, 2022 | 23.78 | 23.89 | 21.45 | 22.70 | 1,581,937 | +0.77(+3.51%) |
Feb 08, 2022 | 21.25 | 22.02 | 21.10 | 21.93 | 469,911 | +0.57(+2.67%) |
Feb 07, 2022 | 21.08 | 21.81 | 21.08 | 21.36 | 425,742 | +0.28(+1.33%) |
Feb 04, 2022 | 19.47 | 21.12 | 19.47 | 21.08 | 404,934 | +1.78(+9.22%) |
Feb 03, 2022 | 20.12 | 19.17 | 19.30 | 738,050 | -1.61(-7.70%) | |
Feb 02, 2022 | 21.95 | 22.00 | 20.35 | 20.91 | 564,402 | -0.72(-3.33%) |