Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.70 | 18.89 | 17.91 | 18.20 | 39,491 | -0.42(-2.28%) |
Apr 28, 2022 | 18.92 | 19.14 | 18.04 | 18.63 | 63,921 | -0.12(-0.66%) |
Apr 27, 2022 | 20.24 | 20.24 | 18.48 | 18.75 | 27,700 | -0.17(-0.90%) |
Apr 26, 2022 | 19.80 | 20.20 | 18.26 | 18.92 | 40,634 | -1.02(-5.13%) |
Apr 25, 2022 | 19.14 | 20.14 | 19.14 | 19.94 | 33,646 | +0.29(+1.47%) |
Apr 22, 2022 | 20.45 | 20.45 | 19.06 | 19.65 | 42,842 | -0.44(-2.18%) |
Apr 21, 2022 | 20.24 | 21.10 | 19.92 | 20.09 | 38,129 | -0.20(-0.97%) |
Apr 20, 2022 | 21.34 | 21.34 | 20.20 | 20.29 | 25,068 | -0.57(-2.75%) |
Apr 19, 2022 | 21.56 | 21.70 | 20.68 | 20.86 | 45,926 | -0.06(-0.27%) |
Apr 18, 2022 | 20.90 | 21.34 | 20.09 | 20.92 | 42,236 | -0.04(-0.21%) |
Apr 14, 2022 | 22.00 | 22.33 | 20.90 | 20.96 | 26,338 | -0.91(-4.16%) |
Apr 13, 2022 | 21.85 | 22.44 | 21.56 | 21.87 | 30,568 | +0.54(+2.54%) |
Apr 12, 2022 | 21.12 | 22.22 | 20.99 | 21.33 | 35,277 | +0.03(+0.15%) |
Apr 11, 2022 | 22.44 | 22.44 | 21.14 | 21.30 | 50,038 | -1.14(-5.08%) |
Apr 08, 2022 | 22.44 | 22.88 | 22.00 | 22.44 | 38,001 | +0.00(+0.00%) |
Apr 07, 2022 | 23.10 | 23.54 | 22.00 | 22.44 | 47,382 | -0.44(-1.92%) |
Apr 06, 2022 | 23.76 | 23.98 | 22.00 | 22.88 | 63,938 | -0.66(-2.80%) |
Apr 05, 2022 | 25.74 | 26.18 | 23.54 | 23.54 | 98,635 | -1.98(-7.76%) |
Apr 04, 2022 | 25.08 | 27.06 | 24.42 | 25.52 | 157,328 | +0.88(+3.57%) |
Apr 01, 2022 | 24.86 | 25.52 | 23.32 | 24.64 | 92,446 | +0.22(+0.90%) |
Mar 31, 2022 | 25.08 | 25.30 | 23.76 | 24.42 | 50,082 | -0.44(-1.77%) |
Mar 30, 2022 | 25.30 | 25.52 | 24.86 | 24.86 | 35,549 | -0.66(-2.59%) |
Mar 29, 2022 | 25.74 | 26.16 | 25.08 | 25.52 | 52,778 | +0.44(+1.75%) |
Mar 28, 2022 | 25.08 | 25.52 | 24.86 | 25.08 | 32,348 | +0.00(+0.00%) |
Mar 25, 2022 | 25.52 | 25.59 | 24.42 | 25.08 | 51,987 | -0.22(-0.87%) |
Mar 24, 2022 | 25.96 | 28.37 | 24.86 | 25.30 | 267,273 | +0.22(+0.88%) |
Mar 23, 2022 | 25.96 | 26.17 | 24.86 | 25.08 | 58,940 | -0.88(-3.39%) |
Mar 22, 2022 | 25.96 | 26.62 | 24.86 | 25.96 | 110,371 | +0.44(+1.72%) |
Mar 21, 2022 | 24.86 | 26.84 | 24.20 | 25.52 | 143,879 | +2.42(+10.48%) |
Mar 18, 2022 | 22.88 | 24.64 | 22.44 | 23.10 | 146,102 | +0.44(+1.94%) |
Mar 17, 2022 | 23.32 | 23.76 | 22.00 | 22.66 | 81,494 | -0.44(-1.90%) |
Mar 16, 2022 | 21.12 | 23.10 | 20.90 | 23.10 | 70,405 | +1.96(+9.30%) |
Mar 15, 2022 | 18.26 | 21.78 | 18.12 | 21.14 | 75,453 | +3.36(+18.90%) |
Mar 14, 2022 | 20.24 | 20.24 | 17.75 | 17.78 | 67,788 | -1.72(-8.81%) |
Mar 11, 2022 | 20.68 | 21.12 | 19.36 | 19.49 | 37,086 | -0.97(-4.72%) |
Mar 10, 2022 | 20.90 | 20.90 | 19.80 | 20.46 | 23,481 | -0.36(-1.73%) |
Mar 09, 2022 | 20.24 | 21.56 | 20.24 | 20.82 | 42,685 | +0.71(+3.51%) |
Mar 08, 2022 | 19.58 | 20.90 | 18.92 | 20.11 | 34,853 | +0.75(+3.86%) |
Mar 07, 2022 | 20.24 | 20.39 | 19.36 | 19.37 | 46,214 | -0.96(-4.72%) |
Mar 04, 2022 | 20.90 | 21.43 | 19.58 | 20.33 | 52,270 | -0.65(-3.11%) |
Mar 03, 2022 | 22.00 | 22.40 | 20.68 | 20.98 | 67,511 | -1.24(-5.58%) |
Mar 02, 2022 | 22.88 | 23.10 | 21.56 | 22.22 | 35,394 | +0.00(+0.00%) |
Mar 01, 2022 | 23.32 | 23.32 | 22.22 | 22.22 | 34,531 | -1.10(-4.72%) |
Feb 28, 2022 | 23.32 | 24.20 | 22.66 | 23.32 | 35,116 | +0.00(+0.00%) |
Feb 25, 2022 | 23.10 | 23.54 | 22.88 | 23.32 | 56,327 | +0.22(+0.95%) |
Feb 24, 2022 | 20.68 | 23.32 | 19.58 | 23.10 | 79,698 | +1.67(+7.81%) |
Feb 23, 2022 | 22.88 | 23.98 | 21.40 | 21.43 | 65,775 | -1.23(-5.45%) |
Feb 22, 2022 | 23.10 | 23.98 | 22.22 | 22.66 | 57,145 | -1.32(-5.50%) |
Feb 18, 2022 | 23.98 | 0 | +0.22(+0.93%) | |||
Feb 17, 2022 | 24.64 | 25.30 | 23.76 | 23.76 | 44,538 | -1.10(-4.42%) |
Feb 16, 2022 | 24.42 | 25.08 | 24.20 | 24.86 | 70,098 | +0.22(+0.89%) |
Feb 15, 2022 | 24.64 | 25.30 | 24.20 | 24.64 | 72,799 | +0.66(+2.75%) |
Feb 14, 2022 | 24.20 | 24.86 | 23.54 | 23.98 | 61,082 | -0.22(-0.91%) |
Feb 11, 2022 | 26.62 | 26.62 | 23.54 | 24.20 | 137,709 | -0.88(-3.51%) |
Feb 10, 2022 | 24.20 | 25.30 | 23.54 | 25.08 | 194,118 | +0.44(+1.79%) |
Feb 09, 2022 | 24.42 | 25.08 | 23.98 | 24.64 | 116,955 | +0.22(+0.90%) |
Feb 08, 2022 | 23.98 | 24.53 | 23.76 | 24.42 | 56,077 | +0.44(+1.83%) |
Feb 07, 2022 | 24.86 | 25.24 | 23.54 | 23.98 | 45,893 | -0.66(-2.68%) |
Feb 04, 2022 | 23.98 | 24.86 | 23.32 | 24.64 | 64,125 | +0.66(+2.75%) |
Feb 03, 2022 | 24.20 | 23.98 | 47,369 | +0.22(+0.93%) | ||
Feb 02, 2022 | 25.96 | 25.96 | 23.76 | 23.76 | 41,736 | -1.54(-6.09%) |