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%) |