Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.90 | 19.43 | 18.51 | 18.51 | 158,171 | -0.43(-2.27%) |
Apr 28, 2022 | 19.67 | 19.68 | 18.68 | 18.94 | 502,886 | -0.40(-2.07%) |
Apr 27, 2022 | 20.42 | 20.75 | 19.20 | 19.34 | 336,956 | -1.14(-5.57%) |
Apr 26, 2022 | 21.09 | 21.09 | 20.48 | 20.48 | 232,167 | -0.62(-2.94%) |
Apr 25, 2022 | 21.07 | 21.37 | 20.45 | 21.10 | 479,927 | -0.19(-0.89%) |
Apr 22, 2022 | 21.54 | 22.00 | 21.29 | 21.29 | 285,738 | -0.27(-1.25%) |
Apr 21, 2022 | 21.96 | 22.22 | 21.37 | 21.56 | 150,369 | -0.46(-2.09%) |
Apr 20, 2022 | 22.40 | 22.65 | 21.94 | 22.02 | 63,573 | -0.94(-4.09%) |
Apr 19, 2022 | 21.93 | 22.96 | 21.75 | 22.96 | 89,265 | +1.01(+4.60%) |
Apr 18, 2022 | 22.89 | 22.91 | 21.72 | 21.95 | 336,356 | -1.05(-4.57%) |
Apr 14, 2022 | 23.00 | 0 | -0.36(-1.54%) | |||
Apr 13, 2022 | 23.99 | 24.26 | 23.20 | 23.36 | 179,849 | -0.65(-2.71%) |
Apr 12, 2022 | 24.38 | 24.82 | 23.65 | 24.01 | 213,968 | -0.23(-0.95%) |
Apr 11, 2022 | 24.41 | 25.50 | 24.24 | 24.24 | 169,458 | -0.67(-2.69%) |
Apr 08, 2022 | 25.60 | 25.96 | 24.78 | 24.91 | 89,330 | -0.69(-2.70%) |
Apr 07, 2022 | 24.70 | 25.81 | 23.68 | 25.60 | 166,752 | +0.85(+3.43%) |
Apr 06, 2022 | 25.01 | 25.31 | 24.38 | 24.75 | 238,303 | -0.73(-2.86%) |
Apr 05, 2022 | 25.62 | 25.93 | 24.51 | 25.48 | 173,740 | -0.71(-2.71%) |
Apr 04, 2022 | 27.00 | 27.00 | 25.62 | 26.19 | 118,023 | -0.35(-1.32%) |
Apr 01, 2022 | 26.44 | 27.42 | 25.94 | 26.54 | 232,296 | +0.24(+0.91%) |
Mar 31, 2022 | 25.83 | 26.33 | 25.67 | 26.30 | 167,520 | +0.90(+3.54%) |
Mar 30, 2022 | 24.99 | 26.50 | 24.63 | 25.40 | 254,922 | -0.48(-1.85%) |
Mar 29, 2022 | 25.45 | 26.44 | 25.07 | 25.88 | 262,187 | +0.30(+1.17%) |
Mar 28, 2022 | 25.73 | 25.94 | 24.59 | 25.58 | 189,161 | -0.15(-0.58%) |
Mar 25, 2022 | 27.00 | 27.95 | 25.18 | 25.73 | 488,787 | +0.18(+0.70%) |
Mar 24, 2022 | 24.10 | 25.68 | 23.98 | 25.55 | 261,293 | +1.30(+5.36%) |
Mar 23, 2022 | 24.99 | 25.44 | 23.88 | 24.25 | 163,766 | -0.45(-1.82%) |
Mar 22, 2022 | 24.60 | 25.29 | 24.60 | 24.70 | 103,320 | -0.06(-0.24%) |
Mar 21, 2022 | 25.45 | 25.58 | 24.17 | 24.76 | 154,505 | -0.45(-1.79%) |
Mar 18, 2022 | 24.50 | 25.39 | 24.06 | 25.21 | 111,311 | +0.98(+4.04%) |
Mar 17, 2022 | 23.28 | 24.72 | 22.84 | 24.23 | 171,042 | +1.43(+6.27%) |
Mar 16, 2022 | 22.21 | 22.95 | 21.91 | 22.80 | 174,901 | +1.00(+4.59%) |
Mar 15, 2022 | 22.64 | 22.64 | 21.71 | 21.80 | 216,824 | -0.22(-1.00%) |
Mar 14, 2022 | 23.75 | 24.05 | 21.97 | 22.02 | 212,659 | -1.62(-6.85%) |
Mar 11, 2022 | 24.67 | 24.67 | 23.23 | 23.64 | 128,966 | -0.61(-2.52%) |
Mar 10, 2022 | 24.40 | 24.61 | 23.56 | 24.25 | 174,654 | +0.04(+0.17%) |
Mar 09, 2022 | 24.51 | 25.32 | 24.21 | 24.21 | 138,213 | +0.04(+0.17%) |
Mar 08, 2022 | 23.76 | 25.07 | 23.52 | 24.17 | 261,458 | +0.20(+0.83%) |
Mar 07, 2022 | 24.61 | 25.17 | 23.72 | 23.97 | 201,378 | -1.18(-4.69%) |
Mar 04, 2022 | 24.96 | 25.30 | 24.60 | 25.15 | 144,163 | +0.05(+0.20%) |
Mar 03, 2022 | 25.49 | 25.66 | 24.72 | 25.10 | 204,099 | -0.15(-0.59%) |
Mar 02, 2022 | 25.53 | 25.93 | 25.10 | 25.25 | 187,534 | -0.47(-1.83%) |
Mar 01, 2022 | 27.16 | 27.31 | 25.48 | 25.72 | 316,560 | -1.48(-5.44%) |
Feb 28, 2022 | 27.00 | 27.93 | 26.76 | 27.20 | 122,334 | +0.25(+0.93%) |
Feb 25, 2022 | 27.69 | 28.75 | 26.84 | 26.95 | 217,600 | +0.05(+0.19%) |
Feb 24, 2022 | 25.46 | 27.97 | 25.45 | 26.90 | 376,627 | -0.63(-2.29%) |
Feb 23, 2022 | 28.99 | 29.23 | 27.50 | 27.53 | 238,279 | -1.17(-4.08%) |
Feb 22, 2022 | 29.01 | 29.88 | 28.40 | 28.70 | 271,124 | -1.72(-5.65%) |
Feb 18, 2022 | 30.42 | 0 | -1.14(-3.61%) | |||
Feb 17, 2022 | 32.50 | 32.65 | 30.79 | 31.56 | 285,417 | -1.10(-3.37%) |
Feb 16, 2022 | 32.72 | 33.59 | 32.66 | 32.66 | 272,600 | -0.66(-1.98%) |
Feb 15, 2022 | 33.60 | 34.03 | 32.36 | 33.32 | 350,871 | -0.67(-1.97%) |
Feb 14, 2022 | 33.01 | 34.55 | 33.01 | 33.99 | 289,896 | +0.52(+1.55%) |
Feb 11, 2022 | 32.80 | 34.55 | 31.31 | 33.47 | 423,669 | +0.37(+1.12%) |
Feb 10, 2022 | 31.95 | 34.45 | 31.62 | 33.10 | 663,454 | +1.11(+3.47%) |
Feb 09, 2022 | 29.25 | 32.03 | 29.25 | 31.99 | 298,745 | +2.96(+10.20%) |
Feb 08, 2022 | 28.50 | 29.91 | 28.35 | 29.03 | 179,361 | +0.70(+2.47%) |
Feb 07, 2022 | 28.50 | 29.28 | 27.76 | 28.33 | 352,291 | +0.14(+0.50%) |
Feb 04, 2022 | 26.25 | 29.64 | 26.08 | 28.19 | 365,083 | +2.23(+8.59%) |
Feb 03, 2022 | 26.89 | 25.90 | 25.96 | 129,838 | -1.37(-5.01%) | |
Feb 02, 2022 | 27.90 | 28.55 | 27.27 | 27.33 | 171,079 | -0.45(-1.62%) |