Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.80 | 20.43 | 19.50 | 19.82 | 6,936 | -0.69(-3.36%) |
Apr 28, 2022 | 20.10 | 21.83 | 19.86 | 20.51 | 7,128 | +0.56(+2.83%) |
Apr 27, 2022 | 20.41 | 20.99 | 19.80 | 19.94 | 7,347 | -0.78(-3.76%) |
Apr 26, 2022 | 21.00 | 22.20 | 20.46 | 20.72 | 6,831 | -0.57(-2.68%) |
Apr 25, 2022 | 20.91 | 21.66 | 20.66 | 21.29 | 5,773 | +0.01(+0.03%) |
Apr 22, 2022 | 20.76 | 21.30 | 20.70 | 21.29 | 4,778 | +0.29(+1.37%) |
Apr 21, 2022 | 22.76 | 22.80 | 20.82 | 21.00 | 8,258 | -1.66(-7.33%) |
Apr 20, 2022 | 22.42 | 23.40 | 22.09 | 22.66 | 5,899 | +0.11(+0.48%) |
Apr 19, 2022 | 21.60 | 22.95 | 21.29 | 22.55 | 8,151 | +0.79(+3.61%) |
Apr 18, 2022 | 21.36 | 22.08 | 20.47 | 21.77 | 11,682 | +0.89(+4.28%) |
Apr 14, 2022 | 21.06 | 21.60 | 20.75 | 20.87 | 5,577 | -0.19(-0.91%) |
Apr 13, 2022 | 21.12 | 22.04 | 20.71 | 21.07 | 6,954 | +0.00(+0.00%) |
Apr 12, 2022 | 22.06 | 22.19 | 21.01 | 21.07 | 6,550 | -0.71(-3.28%) |
Apr 11, 2022 | 21.79 | 22.47 | 20.41 | 21.78 | 5,736 | -0.31(-1.41%) |
Apr 08, 2022 | 22.20 | 22.21 | 20.65 | 22.09 | 7,766 | -0.41(-1.81%) |
Apr 07, 2022 | 23.39 | 23.39 | 22.20 | 22.50 | 6,940 | -0.55(-2.37%) |
Apr 06, 2022 | 23.78 | 23.78 | 22.20 | 23.05 | 12,365 | -0.47(-1.99%) |
Apr 05, 2022 | 25.20 | 25.19 | 22.92 | 23.51 | 23,415 | -1.51(-6.02%) |
Apr 04, 2022 | 22.68 | 25.20 | 21.90 | 25.02 | 54,895 | +4.77(+23.56%) |
Apr 01, 2022 | 21.00 | 21.56 | 20.05 | 20.25 | 37,790 | -0.42(-2.03%) |
Mar 31, 2022 | 21.15 | 21.49 | 20.40 | 20.67 | 11,970 | -0.88(-4.07%) |
Mar 30, 2022 | 21.31 | 22.64 | 21.00 | 21.55 | 20,574 | +0.64(+3.04%) |
Mar 29, 2022 | 20.22 | 21.51 | 20.22 | 20.91 | 13,637 | +1.10(+5.57%) |
Mar 28, 2022 | 20.40 | 21.05 | 19.49 | 19.81 | 22,570 | -0.59(-2.91%) |
Mar 25, 2022 | 21.64 | 21.90 | 20.03 | 20.40 | 23,405 | -2.38(-10.46%) |
Mar 24, 2022 | 22.21 | 23.04 | 21.60 | 22.78 | 10,867 | +0.46(+2.07%) |
Mar 23, 2022 | 23.37 | 23.37 | 21.90 | 22.32 | 8,984 | -0.52(-2.29%) |
Mar 22, 2022 | 21.60 | 23.39 | 21.63 | 22.84 | 29,666 | +0.65(+2.92%) |
Mar 21, 2022 | 21.67 | 23.06 | 21.67 | 22.19 | 8,620 | +1.13(+5.38%) |
Mar 18, 2022 | 22.68 | 23.98 | 21.06 | 21.06 | 13,796 | -1.87(-8.14%) |
Mar 17, 2022 | 20.53 | 23.39 | 19.73 | 22.93 | 15,390 | +2.08(+9.99%) |
Mar 16, 2022 | 19.80 | 21.26 | 19.50 | 20.84 | 13,087 | +1.34(+6.89%) |
Mar 15, 2022 | 20.40 | 20.41 | 19.50 | 19.50 | 9,856 | -0.91(-4.44%) |
Mar 14, 2022 | 21.17 | 21.60 | 20.41 | 20.41 | 9,087 | -0.96(-4.49%) |
Mar 11, 2022 | 21.38 | 21.89 | 20.74 | 21.37 | 8,577 | -0.11(-0.53%) |
Mar 10, 2022 | 21.60 | 21.60 | 20.52 | 21.48 | 8,228 | -0.37(-1.70%) |
Mar 09, 2022 | 21.14 | 22.20 | 20.40 | 21.85 | 14,111 | +1.36(+6.65%) |
Mar 08, 2022 | 19.62 | 22.24 | 18.93 | 20.49 | 25,683 | +0.05(+0.23%) |
Mar 07, 2022 | 19.50 | 21.31 | 18.90 | 20.44 | 12,586 | +0.64(+3.24%) |
Mar 04, 2022 | 22.20 | 22.20 | 19.78 | 19.80 | 17,373 | -2.40(-10.81%) |
Mar 03, 2022 | 22.80 | 24.87 | 21.77 | 22.20 | 35,891 | +0.60(+2.78%) |
Mar 02, 2022 | 21.60 | 22.23 | 20.71 | 21.60 | 6,020 | +0.59(+2.83%) |
Mar 01, 2022 | 21.97 | 22.30 | 21.01 | 21.01 | 11,135 | -1.29(-5.79%) |
Feb 28, 2022 | 22.09 | 22.79 | 21.40 | 22.30 | 8,286 | +0.10(+0.43%) |
Feb 25, 2022 | 20.40 | 22.46 | 21.01 | 22.20 | 9,296 | +1.64(+7.97%) |
Feb 24, 2022 | 19.11 | 20.89 | 18.00 | 20.56 | 24,903 | -1.05(-4.86%) |
Feb 23, 2022 | 23.08 | 23.40 | 21.61 | 21.61 | 11,297 | -1.66(-7.12%) |
Feb 22, 2022 | 23.35 | 23.76 | 22.80 | 23.27 | 8,757 | -0.26(-1.12%) |
Feb 18, 2022 | 23.53 | 0 | -1.07(-4.34%) | |||
Feb 17, 2022 | 24.60 | 25.65 | 24.30 | 24.60 | 10,722 | -0.32(-1.30%) |
Feb 16, 2022 | 24.60 | 25.19 | 24.46 | 24.92 | 7,362 | +0.30(+1.22%) |
Feb 15, 2022 | 24.34 | 25.79 | 24.06 | 24.62 | 12,985 | +0.74(+3.12%) |
Feb 14, 2022 | 24.11 | 25.20 | 23.51 | 23.88 | 14,911 | -0.23(-0.97%) |
Feb 11, 2022 | 25.06 | 25.80 | 24.00 | 24.11 | 12,724 | -1.12(-4.45%) |
Feb 10, 2022 | 24.76 | 26.07 | 24.76 | 25.24 | 10,279 | -0.15(-0.59%) |
Feb 09, 2022 | 25.20 | 26.22 | 24.60 | 25.39 | 17,670 | +0.10(+0.38%) |
Feb 08, 2022 | 26.40 | 26.40 | 24.71 | 25.29 | 9,830 | -0.77(-2.97%) |
Feb 07, 2022 | 25.80 | 26.38 | 25.20 | 26.06 | 12,840 | +0.86(+3.43%) |
Feb 04, 2022 | 24.26 | 25.54 | 24.26 | 25.20 | 7,392 | +0.89(+3.68%) |
Feb 03, 2022 | 24.90 | 24.30 | 24.31 | 13,065 | -0.81(-3.23%) | |
Feb 02, 2022 | 26.51 | 26.51 | 24.79 | 25.12 | 13,473 | -1.43(-5.40%) |