Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.17 | 23.17 | 22.44 | 22.50 | 244,890 | -0.83(-3.57%) |
Apr 28, 2022 | 23.09 | 23.40 | 22.61 | 23.33 | 180,848 | +0.57(+2.53%) |
Apr 27, 2022 | 22.85 | 23.19 | 22.68 | 22.76 | 143,854 | -0.08(-0.34%) |
Apr 26, 2022 | 23.01 | 23.23 | 22.72 | 22.84 | 115,950 | -0.18(-0.79%) |
Apr 25, 2022 | 23.05 | 23.13 | 22.54 | 23.02 | 128,661 | -0.03(-0.12%) |
Apr 22, 2022 | 23.04 | 23.24 | 22.78 | 23.05 | 210,748 | -0.13(-0.58%) |
Apr 21, 2022 | 23.18 | 23.45 | 23.14 | 23.18 | 154,440 | +0.08(+0.33%) |
Apr 20, 2022 | 23.15 | 23.45 | 23.09 | 23.10 | 203,232 | +0.11(+0.46%) |
Apr 19, 2022 | 22.57 | 23.07 | 22.57 | 23.00 | 135,470 | +0.49(+2.17%) |
Apr 18, 2022 | 22.60 | 22.80 | 22.38 | 22.51 | 140,614 | -0.17(-0.76%) |
Apr 14, 2022 | 22.49 | 22.85 | 22.42 | 22.68 | 136,179 | +0.25(+1.11%) |
Apr 13, 2022 | 22.29 | 22.51 | 22.29 | 22.43 | 163,835 | +0.08(+0.34%) |
Apr 12, 2022 | 22.54 | 22.75 | 22.28 | 22.36 | 137,034 | -0.12(-0.55%) |
Apr 11, 2022 | 22.88 | 23.07 | 22.46 | 22.48 | 171,330 | -0.39(-1.72%) |
Apr 08, 2022 | 22.79 | 23.05 | 22.62 | 22.87 | 162,010 | +0.09(+0.38%) |
Apr 07, 2022 | 22.87 | 23.01 | 22.69 | 22.79 | 294,772 | -0.05(-0.21%) |
Apr 06, 2022 | 22.65 | 22.96 | 22.54 | 22.84 | 161,836 | +0.17(+0.76%) |
Apr 05, 2022 | 22.65 | 22.86 | 22.47 | 22.66 | 119,014 | +0.08(+0.34%) |
Apr 04, 2022 | 22.57 | 22.79 | 22.42 | 22.59 | 146,178 | -0.05(-0.21%) |
Apr 01, 2022 | 22.03 | 22.65 | 22.02 | 22.64 | 193,841 | +0.55(+2.47%) |
Mar 31, 2022 | 22.01 | 22.23 | 21.94 | 22.09 | 113,703 | +0.07(+0.30%) |
Mar 30, 2022 | 22.51 | 22.96 | 21.96 | 22.02 | 93,958 | -0.39(-1.75%) |
Mar 29, 2022 | 21.97 | 22.47 | 21.95 | 22.41 | 163,959 | +0.55(+2.50%) |
Mar 28, 2022 | 21.98 | 22.07 | 21.67 | 21.87 | 151,542 | -0.04(-0.17%) |
Mar 25, 2022 | 21.87 | 21.98 | 21.48 | 21.91 | 244,072 | +0.34(+1.55%) |
Mar 24, 2022 | 21.36 | 21.59 | 21.20 | 21.57 | 185,871 | +0.23(+1.08%) |
Mar 23, 2022 | 21.39 | 21.54 | 21.07 | 21.34 | 198,185 | +0.08(+0.36%) |
Mar 22, 2022 | 20.97 | 21.33 | 20.97 | 21.27 | 169,481 | +0.31(+1.50%) |
Mar 21, 2022 | 20.37 | 21.02 | 20.29 | 20.95 | 129,008 | +0.70(+3.44%) |
Mar 18, 2022 | 20.31 | 20.60 | 20.13 | 20.26 | 236,228 | -0.20(-0.98%) |
Mar 17, 2022 | 20.02 | 20.47 | 20.02 | 20.46 | 58,071 | +0.33(+1.66%) |
Mar 16, 2022 | 20.18 | 20.35 | 19.68 | 20.12 | 97,978 | -0.04(-0.19%) |
Mar 15, 2022 | 20.00 | 20.35 | 19.92 | 20.16 | 171,705 | +0.08(+0.38%) |
Mar 14, 2022 | 19.83 | 20.12 | 19.67 | 20.08 | 255,188 | +0.41(+2.08%) |
Mar 11, 2022 | 19.88 | 19.96 | 19.55 | 19.67 | 58,031 | -0.09(-0.43%) |
Mar 10, 2022 | 19.51 | 19.84 | 19.34 | 19.76 | 119,781 | +0.05(+0.24%) |
Mar 09, 2022 | 19.72 | 19.89 | 19.54 | 19.71 | 146,234 | +0.14(+0.73%) |
Mar 08, 2022 | 19.63 | 19.90 | 19.45 | 19.57 | 104,218 | -0.07(-0.34%) |
Mar 07, 2022 | 19.72 | 19.87 | 19.42 | 19.64 | 93,451 | -0.18(-0.91%) |
Mar 04, 2022 | 19.55 | 19.88 | 19.55 | 19.82 | 81,325 | +0.10(+0.48%) |
Mar 03, 2022 | 19.46 | 19.87 | 19.46 | 19.72 | 82,890 | +0.09(+0.44%) |
Mar 02, 2022 | 19.08 | 19.72 | 19.08 | 19.64 | 77,137 | +0.66(+3.47%) |
Mar 01, 2022 | 19.68 | 19.75 | 18.85 | 18.98 | 158,811 | -0.77(-3.91%) |
Feb 28, 2022 | 19.70 | 19.89 | 19.57 | 19.75 | 169,779 | -0.07(-0.34%) |
Feb 25, 2022 | 19.54 | 19.83 | 19.23 | 19.82 | 102,348 | +0.28(+1.41%) |
Feb 24, 2022 | 19.00 | 19.60 | 18.61 | 19.54 | 127,289 | +0.10(+0.49%) |
Feb 23, 2022 | 16.21 | 20.36 | 16.13 | 19.45 | 231,506 | +1.28(+7.03%) |
Feb 22, 2022 | 18.39 | 18.77 | 17.99 | 18.17 | 73,712 | -0.30(-1.65%) |
Feb 18, 2022 | 18.47 | 0 | +0.13(+0.73%) | |||
Feb 17, 2022 | 18.28 | 18.39 | 18.15 | 18.34 | 81,678 | +0.01(+0.05%) |
Feb 16, 2022 | 17.99 | 18.37 | 17.89 | 18.33 | 52,478 | +0.25(+1.37%) |
Feb 15, 2022 | 18.01 | 18.23 | 17.96 | 18.08 | 52,604 | +0.15(+0.85%) |
Feb 14, 2022 | 17.91 | 18.15 | 17.84 | 17.93 | 72,505 | -0.02(-0.11%) |
Feb 11, 2022 | 18.18 | 18.30 | 17.91 | 17.95 | 85,224 | -0.29(-1.57%) |
Feb 10, 2022 | 18.37 | 18.65 | 18.19 | 18.23 | 81,318 | -0.38(-2.05%) |
Feb 09, 2022 | 18.43 | 18.64 | 18.34 | 18.62 | 92,956 | +0.22(+1.19%) |
Feb 08, 2022 | 18.12 | 18.56 | 18.06 | 18.40 | 47,067 | +0.29(+1.58%) |
Feb 07, 2022 | 18.16 | 18.43 | 17.91 | 18.11 | 68,048 | -0.10(-0.58%) |
Feb 04, 2022 | 18.33 | 18.89 | 18.09 | 18.22 | 72,744 | -0.21(-1.14%) |
Feb 03, 2022 | 18.43 | 18.27 | 18.43 | 70,873 | -0.08(-0.41%) | |
Feb 02, 2022 | 18.57 | 18.66 | 18.38 | 18.50 | 65,026 | +0.03(+0.15%) |