Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.81 | 23.08 | 22.14 | 22.44 | 562,393 | -0.66(-2.84%) |
Apr 28, 2022 | 22.84 | 23.77 | 22.42 | 23.10 | 1,072,213 | +0.58(+2.56%) |
Apr 27, 2022 | 21.78 | 22.79 | 21.51 | 22.52 | 739,035 | +0.84(+3.88%) |
Apr 26, 2022 | 21.72 | 22.11 | 21.47 | 21.68 | 552,595 | -0.31(-1.42%) |
Apr 25, 2022 | 21.12 | 22.03 | 20.94 | 21.99 | 433,160 | +0.51(+2.37%) |
Apr 22, 2022 | 21.93 | 22.36 | 21.42 | 21.48 | 420,203 | -0.95(-4.23%) |
Apr 21, 2022 | 23.14 | 23.59 | 22.26 | 22.43 | 556,668 | -0.42(-1.84%) |
Apr 20, 2022 | 22.76 | 23.15 | 22.39 | 22.85 | 499,985 | +0.14(+0.60%) |
Apr 19, 2022 | 21.83 | 23.01 | 21.51 | 22.72 | 786,857 | +1.06(+4.88%) |
Apr 18, 2022 | 20.95 | 21.74 | 20.95 | 21.66 | 786,598 | +0.67(+3.17%) |
Apr 14, 2022 | 20.93 | 21.28 | 20.66 | 20.99 | 275,788 | +0.15(+0.70%) |
Apr 13, 2022 | 20.49 | 21.13 | 20.49 | 20.85 | 425,797 | +0.30(+1.48%) |
Apr 12, 2022 | 20.78 | 21.29 | 20.35 | 20.54 | 547,881 | +0.25(+1.25%) |
Apr 11, 2022 | 20.05 | 20.91 | 20.05 | 20.29 | 796,843 | +0.17(+0.83%) |
Apr 08, 2022 | 19.88 | 20.55 | 19.84 | 20.12 | 527,580 | +0.35(+1.78%) |
Apr 07, 2022 | 19.22 | 19.88 | 18.87 | 19.77 | 551,133 | +0.55(+2.85%) |
Apr 06, 2022 | 19.29 | 19.57 | 18.96 | 19.22 | 521,410 | -0.49(-2.48%) |
Apr 05, 2022 | 20.01 | 20.16 | 19.44 | 19.71 | 525,937 | -0.35(-1.76%) |
Apr 04, 2022 | 19.32 | 20.15 | 19.19 | 20.06 | 794,302 | +0.95(+4.97%) |
Apr 01, 2022 | 19.11 | 19.14 | 18.57 | 19.11 | 645,245 | +0.20(+1.03%) |
Mar 31, 2022 | 19.18 | 19.41 | 18.88 | 18.92 | 767,817 | -0.41(-2.13%) |
Mar 30, 2022 | 20.29 | 20.32 | 19.29 | 19.33 | 507,537 | -1.20(-5.86%) |
Mar 29, 2022 | 19.99 | 20.77 | 19.99 | 20.53 | 682,113 | +0.84(+4.27%) |
Mar 28, 2022 | 19.69 | 19.77 | 19.18 | 19.69 | 599,307 | -0.09(-0.45%) |
Mar 25, 2022 | 19.48 | 19.92 | 19.28 | 19.78 | 704,714 | +0.47(+2.43%) |
Mar 24, 2022 | 19.47 | 19.57 | 19.15 | 19.31 | 525,409 | +0.03(+0.15%) |
Mar 23, 2022 | 19.27 | 19.62 | 19.18 | 19.28 | 695,784 | -0.21(-1.05%) |
Mar 22, 2022 | 19.90 | 20.40 | 19.28 | 19.49 | 1,199,261 | +0.30(+1.58%) |
Mar 21, 2022 | 20.29 | 20.29 | 19.04 | 19.18 | 706,065 | -0.95(-4.70%) |
Mar 18, 2022 | 20.29 | 20.29 | 19.67 | 20.13 | 1,375,716 | -0.36(-1.76%) |
Mar 17, 2022 | 20.45 | 20.99 | 19.96 | 20.49 | 924,054 | -0.21(-1.04%) |
Mar 16, 2022 | 20.58 | 21.25 | 20.02 | 20.71 | 1,526,008 | +1.46(+7.60%) |
Mar 15, 2022 | 18.98 | 19.58 | 18.94 | 19.24 | 760,465 | +0.28(+1.49%) |
Mar 14, 2022 | 19.09 | 19.55 | 18.66 | 18.96 | 696,888 | -0.20(-1.07%) |
Mar 11, 2022 | 19.76 | 19.86 | 19.09 | 19.16 | 786,814 | -0.58(-2.91%) |
Mar 10, 2022 | 18.91 | 19.74 | 1,326,207 | +0.29(+1.50%) | ||
Mar 09, 2022 | 19.16 | 19.80 | 19.16 | 19.45 | 792,170 | +0.92(+4.95%) |
Mar 08, 2022 | 17.71 | 19.18 | 17.38 | 18.53 | 1,279,544 | +1.04(+5.97%) |
Mar 07, 2022 | 18.96 | 19.16 | 17.45 | 17.49 | 610,416 | -1.40(-7.43%) |
Mar 04, 2022 | 19.56 | 19.56 | 18.78 | 18.89 | 576,598 | -0.98(-4.91%) |
Mar 03, 2022 | 20.03 | 20.05 | 19.45 | 19.87 | 407,163 | -0.20(-1.02%) |
Mar 02, 2022 | 19.41 | 20.44 | 19.41 | 20.07 | 754,578 | +0.97(+5.05%) |
Mar 01, 2022 | 20.30 | 20.44 | 18.87 | 19.11 | 650,913 | -1.14(-5.64%) |
Feb 28, 2022 | 19.98 | 20.40 | 19.67 | 20.25 | 653,434 | -0.21(-1.05%) |
Feb 25, 2022 | 20.50 | 20.68 | 20.17 | 20.46 | 796,790 | -0.34(-1.64%) |
Feb 24, 2022 | 19.17 | 20.89 | 18.94 | 20.80 | 780,974 | +1.02(+5.18%) |
Feb 23, 2022 | 20.31 | 20.37 | 19.74 | 19.78 | 557,519 | -0.33(-1.65%) |
Feb 22, 2022 | 21.07 | 21.33 | 19.88 | 20.11 | 642,270 | -1.06(-5.02%) |
Feb 18, 2022 | 21.17 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 21.91 | 22.28 | 21.09 | 21.16 | 442,127 | -1.03(-4.66%) |
Feb 16, 2022 | 22.61 | 22.79 | 21.93 | 22.20 | 391,596 | -0.53(-2.32%) |
Feb 15, 2022 | 22.01 | 22.81 | 22.01 | 22.72 | 371,581 | +1.07(+4.96%) |
Feb 14, 2022 | 22.09 | 22.42 | 21.54 | 21.65 | 411,082 | -0.32(-1.46%) |
Feb 11, 2022 | 22.43 | 22.79 | 21.82 | 21.97 | 354,134 | -0.58(-2.55%) |
Feb 10, 2022 | 22.42 | 23.48 | 22.33 | 22.55 | 467,578 | -0.37(-1.62%) |
Feb 09, 2022 | 22.92 | 23.15 | 22.74 | 22.92 | 296,084 | +0.07(+0.30%) |
Feb 08, 2022 | 21.70 | 22.92 | 21.68 | 22.85 | 408,459 | +0.99(+4.51%) |
Feb 07, 2022 | 21.72 | 22.41 | 21.67 | 21.87 | 403,306 | +0.05(+0.22%) |
Feb 04, 2022 | 22.12 | 22.17 | 20.92 | 21.82 | 777,798 | -0.11(-0.49%) |
Feb 03, 2022 | 22.33 | 21.86 | 21.93 | 493,838 | -0.51(-2.26%) | |
Feb 02, 2022 | 23.73 | 24.05 | 22.16 | 22.43 | 612,704 | -1.28(-5.39%) |