Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.06 | 24.06 | 20.78 | 20.97 | 339,958 | -3.52(-14.37%) |
Apr 28, 2022 | 23.67 | 24.67 | 22.81 | 24.49 | 231,249 | +1.26(+5.44%) |
Apr 27, 2022 | 23.63 | 24.32 | 23.14 | 23.23 | 187,290 | -0.43(-1.83%) |
Apr 26, 2022 | 24.59 | 25.14 | 23.63 | 23.66 | 153,066 | -1.09(-4.42%) |
Apr 25, 2022 | 24.98 | 25.28 | 23.62 | 24.76 | 200,826 | -0.45(-1.80%) |
Apr 22, 2022 | 26.29 | 26.43 | 25.13 | 25.21 | 177,335 | -1.41(-5.28%) |
Apr 21, 2022 | 27.55 | 27.70 | 26.57 | 26.62 | 198,865 | -0.52(-1.91%) |
Apr 20, 2022 | 25.95 | 27.33 | 25.77 | 27.14 | 352,894 | +1.47(+5.74%) |
Apr 19, 2022 | 24.30 | 25.84 | 24.30 | 25.66 | 171,332 | +1.54(+6.38%) |
Apr 18, 2022 | 24.24 | 24.64 | 23.76 | 24.13 | 134,434 | -0.25(-1.01%) |
Apr 14, 2022 | 24.83 | 25.31 | 24.33 | 24.37 | 155,713 | -0.38(-1.53%) |
Apr 13, 2022 | 24.47 | 24.83 | 24.19 | 24.75 | 117,246 | +0.29(+1.20%) |
Apr 12, 2022 | 24.71 | 25.10 | 24.18 | 24.46 | 141,258 | -0.21(-0.84%) |
Apr 11, 2022 | 25.46 | 25.97 | 24.47 | 24.66 | 221,787 | -1.10(-4.29%) |
Apr 08, 2022 | 25.59 | 26.00 | 25.13 | 25.77 | 143,514 | +0.30(+1.19%) |
Apr 07, 2022 | 25.88 | 25.88 | 24.96 | 25.47 | 172,898 | -0.67(-2.56%) |
Apr 06, 2022 | 24.62 | 26.20 | 24.36 | 26.14 | 182,841 | +1.14(+4.57%) |
Apr 05, 2022 | 24.75 | 25.98 | 24.73 | 24.99 | 195,995 | +0.08(+0.34%) |
Apr 04, 2022 | 25.19 | 25.38 | 24.33 | 24.91 | 188,826 | -0.30(-1.20%) |
Apr 01, 2022 | 24.15 | 25.24 | 23.77 | 25.21 | 208,626 | +1.40(+5.87%) |
Mar 31, 2022 | 24.67 | 25.13 | 23.77 | 23.81 | 186,105 | -0.71(-2.89%) |
Mar 30, 2022 | 24.72 | 24.80 | 24.21 | 24.52 | 171,069 | -0.46(-1.85%) |
Mar 29, 2022 | 23.51 | 25.11 | 23.51 | 24.98 | 307,026 | +1.94(+8.44%) |
Mar 28, 2022 | 22.23 | 23.04 | 22.19 | 23.04 | 188,979 | +0.89(+4.01%) |
Mar 25, 2022 | 21.54 | 22.18 | 21.42 | 22.15 | 147,527 | +0.81(+3.80%) |
Mar 24, 2022 | 21.15 | 21.37 | 20.74 | 21.34 | 128,164 | +0.38(+1.80%) |
Mar 23, 2022 | 21.44 | 21.69 | 20.84 | 20.96 | 162,218 | -0.66(-3.06%) |
Mar 22, 2022 | 21.78 | 22.08 | 21.56 | 21.62 | 79,524 | +0.01(+0.04%) |
Mar 21, 2022 | 21.97 | 22.31 | 21.30 | 21.62 | 141,381 | -0.34(-1.54%) |
Mar 18, 2022 | 21.69 | 22.19 | 21.52 | 21.95 | 110,852 | +0.15(+0.69%) |
Mar 17, 2022 | 20.75 | 21.80 | 20.74 | 21.80 | 138,489 | +0.89(+4.27%) |
Mar 16, 2022 | 20.52 | 21.17 | 19.70 | 20.91 | 188,480 | +0.69(+3.39%) |
Mar 15, 2022 | 20.10 | 20.70 | 19.71 | 20.23 | 93,738 | +0.46(+2.33%) |
Mar 14, 2022 | 20.39 | 20.62 | 19.53 | 19.77 | 152,073 | -0.40(-2.00%) |
Mar 11, 2022 | 21.11 | 21.44 | 20.11 | 20.17 | 76,613 | -0.56(-2.72%) |
Mar 10, 2022 | 20.02 | 20.85 | 19.63 | 20.73 | 181,496 | +0.21(+1.01%) |
Mar 09, 2022 | 20.39 | 21.08 | 20.39 | 20.53 | 92,032 | +0.91(+4.64%) |
Mar 08, 2022 | 20.09 | 20.70 | 19.51 | 19.62 | 194,591 | -0.54(-2.70%) |
Mar 07, 2022 | 21.14 | 21.22 | 20.11 | 20.16 | 123,633 | -1.11(-5.21%) |
Mar 04, 2022 | 20.42 | 21.31 | 20.16 | 21.27 | 132,428 | +0.52(+2.49%) |
Mar 03, 2022 | 20.44 | 20.97 | 19.95 | 20.75 | 135,544 | +0.67(+3.32%) |
Mar 02, 2022 | 19.17 | 20.31 | 19.17 | 20.09 | 96,975 | +1.03(+5.42%) |
Mar 01, 2022 | 19.14 | 19.77 | 18.75 | 19.05 | 138,267 | -0.15(-0.78%) |
Feb 28, 2022 | 19.58 | 19.82 | 18.57 | 19.20 | 177,921 | -1.04(-5.15%) |
Feb 25, 2022 | 19.10 | 20.26 | 19.08 | 20.25 | 132,828 | +1.41(+7.48%) |
Feb 24, 2022 | 16.91 | 18.98 | 16.73 | 18.84 | 396,958 | +0.84(+4.64%) |
Feb 23, 2022 | 19.16 | 19.58 | 17.88 | 18.00 | 206,274 | -0.82(-4.34%) |
Feb 22, 2022 | 18.90 | 19.18 | 18.49 | 18.82 | 217,505 | -0.28(-1.47%) |
Feb 18, 2022 | 19.10 | 0 | -0.38(-1.93%) | |||
Feb 17, 2022 | 19.81 | 20.01 | 19.36 | 19.48 | 107,788 | -0.56(-2.81%) |
Feb 16, 2022 | 19.79 | 20.18 | 19.44 | 20.04 | 118,212 | +0.28(+1.43%) |
Feb 15, 2022 | 19.90 | 20.12 | 19.59 | 19.76 | 200,849 | +0.46(+2.38%) |
Feb 14, 2022 | 19.85 | 20.22 | 19.04 | 19.30 | 213,085 | -0.58(-2.93%) |
Feb 11, 2022 | 20.66 | 20.90 | 19.47 | 19.88 | 372,774 | -0.53(-2.58%) |
Feb 10, 2022 | 21.06 | 21.96 | 20.02 | 20.41 | 232,393 | -1.57(-7.14%) |
Feb 09, 2022 | 21.13 | 21.99 | 21.13 | 21.97 | 234,635 | +1.41(+6.85%) |
Feb 08, 2022 | 20.72 | 21.03 | 20.42 | 20.57 | 95,102 | -0.26(-1.26%) |
Feb 07, 2022 | 20.96 | 21.26 | 20.72 | 20.83 | 123,703 | -0.13(-0.63%) |
Feb 04, 2022 | 21.18 | 21.69 | 20.35 | 20.96 | 188,920 | -0.66(-3.04%) |
Feb 03, 2022 | 21.90 | 22.13 | 21.53 | 21.62 | 155,431 | -0.73(-3.28%) |
Feb 02, 2022 | 21.77 | 22.50 | 21.73 | 22.35 | 323,932 | +0.81(+3.75%) |