Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2022 | 21.67 | 0 | -0.60(-2.69%) | |||
May 05, 2022 | 22.66 | 22.66 | 21.43 | 22.27 | 257,502 | -0.53(-2.33%) |
May 04, 2022 | 23.21 | 23.74 | 21.44 | 22.80 | 492,068 | -0.72(-3.04%) |
May 03, 2022 | 22.58 | 23.77 | 21.61 | 23.52 | 188,212 | +0.87(+3.84%) |
May 02, 2022 | 21.41 | 22.72 | 21.28 | 22.65 | 184,745 | +1.05(+4.88%) |
Apr 29, 2022 | 22.34 | 23.01 | 21.54 | 21.59 | 97,506 | -0.82(-3.67%) |
Apr 28, 2022 | 22.69 | 22.69 | 21.58 | 22.42 | 187,645 | +0.11(+0.48%) |
Apr 27, 2022 | 22.03 | 22.62 | 21.85 | 22.31 | 84,707 | +0.37(+1.67%) |
Apr 26, 2022 | 23.49 | 23.59 | 21.82 | 21.94 | 284,177 | -1.66(-7.05%) |
Apr 25, 2022 | 20.37 | 23.66 | 20.16 | 23.60 | 261,155 | +2.32(+10.90%) |
Apr 22, 2022 | 22.72 | 23.05 | 21.12 | 21.28 | 163,063 | -1.44(-6.34%) |
Apr 21, 2022 | 24.70 | 24.97 | 22.39 | 22.72 | 177,380 | -1.60(-6.56%) |
Apr 20, 2022 | 23.26 | 24.66 | 23.26 | 24.32 | 171,809 | +1.11(+4.79%) |
Apr 19, 2022 | 22.85 | 23.69 | 22.77 | 23.21 | 179,262 | +0.33(+1.44%) |
Apr 18, 2022 | 22.50 | 23.18 | 22.46 | 22.88 | 75,115 | +0.18(+0.81%) |
Apr 14, 2022 | 22.98 | 23.39 | 22.58 | 22.70 | 128,601 | -0.28(-1.22%) |
Apr 13, 2022 | 21.93 | 23.16 | 21.93 | 22.98 | 109,675 | +1.04(+4.76%) |
Apr 12, 2022 | 22.03 | 22.91 | 21.83 | 21.93 | 187,894 | +0.14(+0.67%) |
Apr 11, 2022 | 21.67 | 22.42 | 21.38 | 21.79 | 209,452 | -0.07(-0.31%) |
Apr 08, 2022 | 22.72 | 22.75 | 21.83 | 21.85 | 188,850 | -1.05(-4.60%) |
Apr 07, 2022 | 23.23 | 23.43 | 22.59 | 22.91 | 137,198 | -0.29(-1.25%) |
Apr 06, 2022 | 23.40 | 23.67 | 22.54 | 23.20 | 198,652 | -0.74(-3.11%) |
Apr 05, 2022 | 24.66 | 24.94 | 23.86 | 23.94 | 140,529 | -0.60(-2.44%) |
Apr 04, 2022 | 24.90 | 25.44 | 24.48 | 24.54 | 163,554 | -0.30(-1.21%) |
Apr 01, 2022 | 24.61 | 24.89 | 23.91 | 24.84 | 197,043 | +0.44(+1.78%) |
Mar 31, 2022 | 25.13 | 25.64 | 24.38 | 24.41 | 152,593 | -0.67(-2.66%) |
Mar 30, 2022 | 27.36 | 27.40 | 24.87 | 25.07 | 335,662 | -2.43(-8.84%) |
Mar 29, 2022 | 26.46 | 27.52 | 25.98 | 27.51 | 602,698 | +1.24(+4.74%) |
Mar 28, 2022 | 25.45 | 26.36 | 25.18 | 26.26 | 268,107 | +0.97(+3.85%) |
Mar 25, 2022 | 25.70 | 25.70 | 24.83 | 25.29 | 267,919 | -0.33(-1.28%) |
Mar 24, 2022 | 25.15 | 25.64 | 24.87 | 25.62 | 373,394 | +0.68(+2.71%) |
Mar 23, 2022 | 24.82 | 25.24 | 24.27 | 24.94 | 221,110 | +0.22(+0.90%) |
Mar 22, 2022 | 25.34 | 25.66 | 24.49 | 24.72 | 289,567 | -0.28(-1.12%) |
Mar 21, 2022 | 25.22 | 26.13 | 24.68 | 25.00 | 332,967 | +0.03(+0.12%) |
Mar 18, 2022 | 24.74 | 25.13 | 24.25 | 24.97 | 232,336 | +0.44(+1.81%) |
Mar 17, 2022 | 23.57 | 24.70 | 23.53 | 24.53 | 253,407 | +0.91(+3.84%) |
Mar 16, 2022 | 23.21 | 23.89 | 22.82 | 23.62 | 223,258 | +0.81(+3.55%) |
Mar 15, 2022 | 22.87 | 22.92 | 22.02 | 22.81 | 211,508 | +0.03(+0.13%) |
Mar 14, 2022 | 23.34 | 23.35 | 22.33 | 22.78 | 218,164 | -0.30(-1.30%) |
Mar 11, 2022 | 23.19 | 23.54 | 21.80 | 23.08 | 333,201 | +0.05(+0.21%) |
Mar 10, 2022 | 22.36 | 23.19 | 21.90 | 23.03 | 224,091 | +0.26(+1.14%) |
Mar 09, 2022 | 20.92 | 22.80 | 20.84 | 22.77 | 295,216 | +2.13(+10.33%) |
Mar 08, 2022 | 20.11 | 20.97 | 18.95 | 20.64 | 349,353 | +0.57(+2.84%) |
Mar 07, 2022 | 21.16 | 21.36 | 19.89 | 20.07 | 446,535 | -0.98(-4.67%) |
Mar 04, 2022 | 21.42 | 21.59 | 20.16 | 21.05 | 353,748 | -0.15(-0.73%) |
Mar 03, 2022 | 22.06 | 22.36 | 20.84 | 21.21 | 658,195 | +0.73(+3.58%) |
Mar 02, 2022 | 19.40 | 20.73 | 19.32 | 20.47 | 384,422 | +1.23(+6.42%) |
Mar 01, 2022 | 19.68 | 19.99 | 19.05 | 19.24 | 727,141 | -0.57(-2.87%) |
Feb 28, 2022 | 19.41 | 20.16 | 19.14 | 19.81 | 241,507 | +0.04(+0.20%) |
Feb 25, 2022 | 19.14 | 19.87 | 18.54 | 19.77 | 329,736 | +0.96(+5.13%) |
Feb 24, 2022 | 16.71 | 18.96 | 16.40 | 18.80 | 313,609 | +1.13(+6.39%) |
Feb 23, 2022 | 19.19 | 19.33 | 17.58 | 17.68 | 532,259 | -1.57(-8.17%) |
Feb 22, 2022 | 19.42 | 19.58 | 18.15 | 19.25 | 332,271 | -0.38(-1.92%) |
Feb 18, 2022 | 19.62 | 0 | -0.68(-3.37%) | |||
Feb 17, 2022 | 20.98 | 21.40 | 19.92 | 20.31 | 124,113 | -1.10(-5.14%) |
Feb 16, 2022 | 21.20 | 21.90 | 20.86 | 21.41 | 119,274 | +0.05(+0.23%) |
Feb 15, 2022 | 19.86 | 21.46 | 19.86 | 21.36 | 168,146 | +1.83(+9.39%) |
Feb 14, 2022 | 19.88 | 20.14 | 19.02 | 19.53 | 204,581 | -0.41(-2.08%) |
Feb 11, 2022 | 20.74 | 21.16 | 19.74 | 19.94 | 157,971 | -0.82(-3.95%) |
Feb 10, 2022 | 20.20 | 21.08 | 20.04 | 20.76 | 262,705 | +0.05(+0.23%) |
Feb 09, 2022 | 20.44 | 20.93 | 20.32 | 20.71 | 283,222 | +0.46(+2.29%) |
Feb 08, 2022 | 19.97 | 20.34 | 19.33 | 20.25 | 176,256 | +0.28(+1.40%) |
Feb 07, 2022 | 19.60 | 20.45 | 19.30 | 19.97 | 142,817 | +0.40(+2.02%) |
Feb 04, 2022 | 19.27 | 19.91 | 19.08 | 19.58 | 224,071 | +0.17(+0.89%) |
Feb 03, 2022 | 19.61 | 20.03 | 19.21 | 19.40 | 147,463 | -0.46(-2.33%) |
Feb 02, 2022 | 20.77 | 20.83 | 19.60 | 19.87 | 224,065 | -0.68(-3.29%) |
Feb 01, 2022 | 19.97 | 20.54 | 19.53 | 20.54 | 186,708 | +1.51(+7.91%) |
Jan 28, 2022 | 19.05 | 19.06 | 17.91 | 19.04 | 254,348 | -0.20(-1.05%) |
Jan 27, 2022 | 19.75 | 20.18 | 19.01 | 19.24 | 234,130 | -0.30(-1.53%) |
Jan 26, 2022 | 20.03 | 21.16 | 19.31 | 19.54 | 322,667 | -0.04(-0.20%) |
Jan 25, 2022 | 19.16 | 19.94 | 18.54 | 19.58 | 245,913 | -0.01(-0.05%) |
Jan 24, 2022 | 17.96 | 19.60 | 17.41 | 19.59 | 512,298 | +0.94(+5.02%) |
Jan 21, 2022 | 18.99 | 19.42 | 18.47 | 18.65 | 317,770 | -0.68(-3.49%) |
Jan 20, 2022 | 19.18 | 21.01 | 19.02 | 19.33 | 448,682 | +0.25(+1.32%) |
Jan 19, 2022 | 20.70 | 20.72 | 18.85 | 19.07 | 545,684 | -1.53(-7.44%) |
Jan 18, 2022 | 21.13 | 21.23 | 19.89 | 20.61 | 409,618 | -0.85(-3.96%) |
Jan 14, 2022 | 21.46 | 0 | -0.03(-0.13%) | |||
Jan 13, 2022 | 22.11 | 22.43 | 21.35 | 21.49 | 194,159 | -0.77(-3.47%) |
Jan 12, 2022 | 22.37 | 23.00 | 21.97 | 22.26 | 234,403 | +0.29(+1.32%) |
Jan 11, 2022 | 22.30 | 22.34 | 20.91 | 21.97 | 613,005 | -0.38(-1.68%) |
Jan 10, 2022 | 22.13 | 22.43 | 21.32 | 22.34 | 437,070 | +0.07(+0.30%) |
Jan 07, 2022 | 23.96 | 24.14 | 21.94 | 22.28 | 716,228 | -1.86(-7.71%) |
Jan 06, 2022 | 23.51 | 24.82 | 22.96 | 24.14 | 324,528 | +0.46(+1.96%) |
Jan 05, 2022 | 24.97 | 25.55 | 23.59 | 23.68 | 392,159 | -1.08(-4.36%) |
Jan 04, 2022 | 25.19 | 25.62 | 23.93 | 24.76 | 544,949 | -0.56(-2.21%) |
Jan 03, 2022 | 25.71 | 26.61 | 25.30 | 25.32 | 306,417 | +0.05(+0.19%) |
Dec 31, 2021 | 25.19 | 25.88 | 24.53 | 25.27 | 302,800 | +0.04(+0.15%) |
Dec 30, 2021 | 25.66 | 25.87 | 24.92 | 25.23 | 434,654 | -0.27(-1.08%) |
Dec 29, 2021 | 25.38 | 26.11 | 24.35 | 25.50 | 381,479 | +0.13(+0.49%) |
Dec 28, 2021 | 27.24 | 27.32 | 25.23 | 25.38 | 593,782 | -1.61(-5.96%) |
Dec 27, 2021 | 26.30 | 27.53 | 26.27 | 26.99 | 356,626 | +0.75(+2.86%) |
Dec 23, 2021 | 26.12 | 26.82 | 25.65 | 26.24 | 373,712 | +0.12(+0.44%) |
Dec 22, 2021 | 24.25 | 26.42 | 24.06 | 26.12 | 596,351 | +1.86(+7.66%) |
Dec 21, 2021 | 23.48 | 24.29 | 23.17 | 24.26 | 346,342 | +1.25(+5.44%) |
Dec 20, 2021 | 22.51 | 23.12 | 21.67 | 23.01 | 422,195 | -0.29(-1.24%) |
Dec 17, 2021 | 23.07 | 24.52 | 22.33 | 23.30 | 683,438 | -0.18(-0.78%) |
Dec 16, 2021 | 22.88 | 23.92 | 22.14 | 23.48 | 957,109 | +1.17(+5.26%) |
Dec 15, 2021 | 21.66 | 22.36 | 20.12 | 22.31 | 872,669 | +0.91(+4.27%) |
Dec 14, 2021 | 19.68 | 21.76 | 19.01 | 21.40 | 1,721,635 | +1.09(+5.36%) |
Dec 13, 2021 | 18.10 | 20.53 | 18.09 | 20.31 | 2,395,674 | +2.18(+12.05%) |
Dec 10, 2021 | 20.05 | 20.39 | 17.81 | 18.12 | 4,073,211 | -3.06(-14.45%) |
Dec 09, 2021 | 20.12 | 22.14 | 17.42 | 21.18 | 11,509,270 | -11.25(-34.69%) |
Dec 08, 2021 | 32.67 | 32.67 | 31.35 | 32.43 | 563,234 | +0.85(+2.68%) |
Dec 07, 2021 | 30.76 | 32.80 | 30.38 | 31.59 | 531,420 | +1.53(+5.09%) |
Dec 06, 2021 | 30.70 | 31.25 | 29.93 | 30.06 | 397,972 | -0.52(-1.70%) |
Dec 03, 2021 | 31.33 | 31.76 | 29.89 | 30.58 | 326,224 | -0.52(-1.67%) |
Dec 02, 2021 | 28.97 | 31.17 | 28.64 | 31.10 | 379,830 | +1.97(+6.77%) |
Dec 01, 2021 | 30.55 | 31.51 | 29.01 | 29.12 | 450,809 | -0.50(-1.69%) |
Nov 30, 2021 | 30.22 | 30.69 | 28.67 | 29.62 | 661,342 | -0.75(-2.47%) |
Nov 29, 2021 | 31.56 | 31.76 | 29.57 | 30.37 | 457,021 | +0.76(+2.57%) |
Nov 26, 2021 | 31.08 | 31.34 | 28.49 | 29.61 | 453,120 | -2.29(-7.18%) |
Nov 24, 2021 | 32.10 | 32.22 | 30.70 | 31.91 | 243,740 | -0.26(-0.81%) |
Nov 23, 2021 | 32.28 | 33.59 | 30.87 | 32.16 | 408,454 | -0.07(-0.21%) |
Nov 22, 2021 | 30.79 | 32.57 | 30.66 | 32.23 | 363,696 | +1.27(+4.10%) |
Nov 19, 2021 | 31.04 | 31.51 | 30.22 | 30.96 | 274,961 | -0.32(-1.02%) |
Nov 18, 2021 | 31.82 | 31.31 | 30.48 | 31.28 | 432,988 | -0.67(-2.11%) |
Nov 17, 2021 | 31.61 | 32.17 | 30.57 | 31.95 | 259,678 | +0.76(+2.44%) |
Nov 16, 2021 | 31.03 | 31.30 | 29.35 | 31.19 | 371,942 | +0.17(+0.56%) |
Nov 15, 2021 | 33.03 | 33.20 | 30.61 | 31.02 | 345,078 | +0.01(+0.03%) |
Nov 12, 2021 | 31.76 | 32.16 | 30.32 | 31.01 | 269,575 | -0.70(-2.22%) |
Nov 11, 2021 | 31.62 | 32.91 | 31.04 | 31.71 | 474,992 | +0.81(+2.62%) |
Nov 10, 2021 | 29.89 | 31.22 | 30.90 | 315,289 | +0.79(+2.62%) | |
Nov 09, 2021 | 31.17 | 31.75 | 29.71 | 30.11 | 491,801 | +0.69(+2.36%) |
Nov 08, 2021 | 30.24 | 31.04 | 28.49 | 29.42 | 490,023 | +0.98(+3.45%) |
Nov 05, 2021 | 29.01 | 29.71 | 27.97 | 28.44 | 418,463 | -0.34(-1.17%) |
Nov 04, 2021 | 28.54 | 28.92 | 28.46 | 28.78 | 224,656 | +0.11(+0.37%) |
Nov 03, 2021 | 27.46 | 28.86 | 27.44 | 28.67 | 242,231 | +0.96(+3.47%) |
Nov 02, 2021 | 29.24 | 29.45 | 26.96 | 27.71 | 768,546 | -1.01(-3.52%) |
Nov 01, 2021 | 28.27 | 29.01 | 27.80 | 28.72 | 397,850 | +0.92(+3.32%) |
Oct 29, 2021 | 27.79 | 28.07 | 27.50 | 27.80 | 183,156 | +0.05(+0.17%) |
Oct 28, 2021 | 27.30 | 27.75 | 246,925 | +0.52(+1.91%) | ||
Oct 27, 2021 | 27.25 | 27.33 | 26.58 | 27.23 | 186,259 | -0.06(-0.21%) |
Oct 26, 2021 | 27.38 | 27.29 | 266,846 | +0.13(+0.46%) | ||
Oct 25, 2021 | 26.45 | 27.23 | 27.16 | 205,201 | +0.86(+3.26%) | |
Oct 22, 2021 | 26.01 | 26.89 | 25.96 | 26.30 | 145,593 | +0.18(+0.70%) |
Oct 21, 2021 | 26.03 | 26.35 | 25.48 | 26.12 | 210,351 | +0.00(+0.00%) |
Oct 20, 2021 | 25.35 | 26.38 | 25.26 | 26.12 | 194,882 | +0.92(+3.67%) |
Oct 19, 2021 | 25.19 | 25.67 | 24.48 | 25.20 | 278,946 | -0.16(-0.65%) |
Oct 18, 2021 | 25.66 | 26.42 | 25.23 | 25.36 | 204,637 | -0.22(-0.87%) |
Oct 15, 2021 | 25.51 | 26.76 | 25.06 | 25.58 | 391,710 | +0.48(+1.92%) |
Oct 14, 2021 | 26.10 | 26.10 | 24.23 | 25.10 | 333,241 | -0.09(-0.34%) |
Oct 13, 2021 | 25.14 | 25.85 | 24.79 | 25.19 | 242,325 | +0.03(+0.11%) |
Oct 12, 2021 | 23.60 | 25.69 | 23.58 | 25.16 | 389,527 | +1.45(+6.13%) |
Oct 11, 2021 | 23.58 | 24.91 | 23.26 | 23.70 | 660,425 | +0.16(+0.69%) |
Oct 08, 2021 | 25.50 | 25.99 | 23.41 | 23.54 | 504,379 | -1.67(-6.64%) |
Oct 07, 2021 | 23.00 | 25.31 | 22.98 | 25.22 | 940,295 | +2.58(+11.39%) |
Oct 06, 2021 | 21.29 | 22.90 | 21.17 | 22.64 | 415,294 | +1.10(+5.09%) |
Oct 05, 2021 | 21.26 | 21.58 | 21.17 | 21.54 | 113,392 | +0.27(+1.27%) |
Oct 04, 2021 | 21.66 | 21.66 | 21.26 | 21.27 | 190,776 | -0.38(-1.73%) |