Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.50 | 16.69 | 16.24 | 16.28 | 245,138 | -0.18(-1.09%) |
Apr 28, 2022 | 15.74 | 16.91 | 15.74 | 16.46 | 731,006 | +0.19(+1.17%) |
Apr 27, 2022 | 17.00 | 17.00 | 16.23 | 16.27 | 510,165 | +0.25(+1.56%) |
Apr 26, 2022 | 15.87 | 16.61 | 15.87 | 16.02 | 301,656 | -0.57(-3.44%) |
Apr 25, 2022 | 16.40 | 16.80 | 16.26 | 16.59 | 244,134 | -0.57(-3.32%) |
Apr 22, 2022 | 17.17 | 17.71 | 17.07 | 17.16 | 121,399 | -0.35(-2.00%) |
Apr 21, 2022 | 17.79 | 18.00 | 17.26 | 17.51 | 210,332 | +0.45(+2.64%) |
Apr 20, 2022 | 16.82 | 17.23 | 16.82 | 17.06 | 181,772 | -0.03(-0.18%) |
Apr 19, 2022 | 17.28 | 17.28 | 16.58 | 17.09 | 496,738 | +0.01(+0.06%) |
Apr 18, 2022 | 17.13 | 17.30 | 17.03 | 17.08 | 220,012 | -0.21(-1.21%) |
Apr 14, 2022 | 17.83 | 17.83 | 17.29 | 17.29 | 171,311 | -0.14(-0.80%) |
Apr 13, 2022 | 17.15 | 17.48 | 17.15 | 17.43 | 323,743 | +0.56(+3.32%) |
Apr 12, 2022 | 17.05 | 17.09 | 16.78 | 16.87 | 264,481 | -0.59(-3.41%) |
Apr 11, 2022 | 17.69 | 17.69 | 17.46 | 17.46 | 173,209 | -0.88(-4.77%) |
Apr 08, 2022 | 18.58 | 18.58 | 18.26 | 18.34 | 218,517 | -0.16(-0.86%) |
Apr 07, 2022 | 18.31 | 18.62 | 18.31 | 18.50 | 234,275 | -0.37(-1.96%) |
Apr 06, 2022 | 18.82 | 19.01 | 18.68 | 18.87 | 224,154 | -0.25(-1.31%) |
Apr 05, 2022 | 19.73 | 19.73 | 19.07 | 19.12 | 219,604 | -0.71(-3.58%) |
Apr 04, 2022 | 19.73 | 19.87 | 19.67 | 19.83 | 196,407 | +0.20(+1.02%) |
Apr 01, 2022 | 19.56 | 19.63 | 19.41 | 19.63 | 102,596 | -0.17(-0.86%) |
Mar 31, 2022 | 20.02 | 20.12 | 19.80 | 19.80 | 222,637 | -0.07(-0.35%) |
Mar 30, 2022 | 19.42 | 20.38 | 19.42 | 19.87 | 182,851 | -0.46(-2.26%) |
Mar 29, 2022 | 20.29 | 20.47 | 19.57 | 20.33 | 195,747 | +0.44(+2.21%) |
Mar 28, 2022 | 19.80 | 19.90 | 19.77 | 19.89 | 210,839 | -0.40(-1.97%) |
Mar 25, 2022 | 20.56 | 20.56 | 20.18 | 20.29 | 103,477 | -0.14(-0.71%) |
Mar 24, 2022 | 20.23 | 20.45 | 20.21 | 20.43 | 120,675 | +0.22(+1.11%) |
Mar 23, 2022 | 20.31 | 20.52 | 20.19 | 20.21 | 155,106 | -0.02(-0.10%) |
Mar 22, 2022 | 20.07 | 20.26 | 20.07 | 20.23 | 271,920 | -0.54(-2.60%) |
Mar 21, 2022 | 20.86 | 20.87 | 20.63 | 20.77 | 98,798 | -0.05(-0.24%) |
Mar 18, 2022 | 20.52 | 20.82 | 20.45 | 20.82 | 231,923 | +0.50(+2.46%) |
Mar 17, 2022 | 20.17 | 20.42 | 20.13 | 20.32 | 166,439 | +0.62(+3.15%) |
Mar 16, 2022 | 19.47 | 19.70 | 19.27 | 19.70 | 194,117 | +0.85(+4.51%) |
Mar 15, 2022 | 18.25 | 18.85 | 18.25 | 18.85 | 484,666 | +0.57(+3.12%) |
Mar 14, 2022 | 18.59 | 18.59 | 18.28 | 18.28 | 205,331 | -0.46(-2.47%) |
Mar 11, 2022 | 19.20 | 19.27 | 18.71 | 18.74 | 357,212 | -0.80(-4.08%) |
Mar 10, 2022 | 19.66 | 19.70 | 19.41 | 19.54 | 289,885 | +0.00(+0.00%) |
Mar 09, 2022 | 19.26 | 19.63 | 19.26 | 19.54 | 301,447 | -0.28(-1.41%) |
Mar 08, 2022 | 19.99 | 20.16 | 19.65 | 19.82 | 450,618 | +0.04(+0.22%) |
Mar 07, 2022 | 20.07 | 20.10 | 19.70 | 19.78 | 281,618 | -1.51(-7.11%) |
Mar 04, 2022 | 21.15 | 21.45 | 21.15 | 21.29 | 194,181 | -0.46(-2.11%) |
Mar 03, 2022 | 21.68 | 21.85 | 21.52 | 21.75 | 226,860 | -0.26(-1.18%) |
Mar 02, 2022 | 21.77 | 22.07 | 21.77 | 22.01 | 456,130 | +0.36(+1.66%) |
Mar 01, 2022 | 21.98 | 22.13 | 21.54 | 21.65 | 398,816 | -0.07(-0.32%) |
Feb 28, 2022 | 21.53 | 21.80 | 21.42 | 21.72 | 297,745 | -0.15(-0.69%) |
Feb 25, 2022 | 21.46 | 21.93 | 21.60 | 21.87 | 233,253 | +0.68(+3.21%) |
Feb 24, 2022 | 20.71 | 21.28 | 20.71 | 21.19 | 321,300 | -0.12(-0.57%) |
Feb 23, 2022 | 21.36 | 21.60 | 20.91 | 21.31 | 349,736 | -0.34(-1.56%) |
Feb 22, 2022 | 21.55 | 21.70 | 21.28 | 21.65 | 165,296 | +0.05(+0.23%) |
Feb 18, 2022 | 21.60 | 0 | -0.02(-0.09%) | |||
Feb 17, 2022 | 21.78 | 21.87 | 21.58 | 21.62 | 86,963 | -0.90(-4.00%) |
Feb 16, 2022 | 22.50 | 22.54 | 22.30 | 22.52 | 90,981 | +0.12(+0.54%) |
Feb 15, 2022 | 22.14 | 22.40 | 22.14 | 22.40 | 237,797 | +0.65(+2.99%) |
Feb 14, 2022 | 21.82 | 21.83 | 21.53 | 21.75 | 181,682 | -0.01(-0.05%) |
Feb 11, 2022 | 21.82 | 21.98 | 21.65 | 21.76 | 79,958 | -0.10(-0.46%) |
Feb 10, 2022 | 22.01 | 22.36 | 21.64 | 21.86 | 235,679 | -0.28(-1.27%) |
Feb 09, 2022 | 22.31 | 22.31 | 21.85 | 22.14 | 548,779 | +0.32(+1.48%) |
Feb 08, 2022 | 21.61 | 21.82 | 21.61 | 21.82 | 266,652 | +0.14(+0.62%) |
Feb 07, 2022 | 21.72 | 21.82 | 21.66 | 21.68 | 249,912 | -0.02(-0.07%) |
Feb 04, 2022 | 21.51 | 21.98 | 21.51 | 21.70 | 133,525 | +0.26(+1.21%) |
Feb 03, 2022 | 21.88 | 21.42 | 21.44 | 407,072 | -0.96(-4.29%) | |
Feb 02, 2022 | 22.36 | 22.72 | 22.30 | 22.40 | 200,863 | +0.49(+2.25%) |