Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.50 | 16.80 | 15.90 | 16.20 | 6,689 | -0.45(-2.69%) |
Apr 28, 2022 | 16.20 | 17.03 | 16.20 | 16.64 | 4,299 | +0.14(+0.87%) |
Apr 27, 2022 | 16.80 | 17.10 | 16.38 | 16.50 | 4,079 | -0.15(-0.88%) |
Apr 26, 2022 | 16.74 | 17.28 | 16.56 | 16.65 | 5,534 | -0.31(-1.84%) |
Apr 25, 2022 | 17.55 | 17.55 | 16.50 | 16.96 | 8,975 | -0.77(-4.35%) |
Apr 22, 2022 | 18.00 | 18.11 | 17.45 | 17.73 | 5,248 | -0.15(-0.84%) |
Apr 21, 2022 | 18.30 | 18.60 | 17.88 | 17.88 | 3,153 | -0.42(-2.31%) |
Apr 20, 2022 | 18.60 | 18.60 | 18.30 | 18.30 | 2,653 | -0.19(-1.02%) |
Apr 19, 2022 | 18.30 | 18.90 | 18.11 | 18.49 | 4,565 | +0.46(+2.56%) |
Apr 18, 2022 | 20.10 | 20.10 | 18.00 | 18.03 | 11,648 | -1.05(-5.50%) |
Apr 14, 2022 | 19.64 | 19.64 | 18.77 | 19.08 | 3,860 | -0.56(-2.86%) |
Apr 13, 2022 | 19.20 | 19.71 | 18.96 | 19.64 | 11,167 | +0.44(+2.31%) |
Apr 12, 2022 | 18.86 | 19.69 | 18.75 | 19.20 | 2,995 | -0.01(-0.03%) |
Apr 11, 2022 | 20.10 | 21.00 | 19.14 | 19.20 | 12,583 | -1.20(-5.87%) |
Apr 08, 2022 | 21.15 | 21.15 | 20.25 | 20.40 | 3,178 | -0.60(-2.86%) |
Apr 07, 2022 | 21.27 | 21.50 | 20.70 | 21.00 | 7,018 | +0.00(+0.00%) |
Apr 06, 2022 | 21.02 | 21.60 | 20.70 | 21.00 | 7,820 | +0.00(+0.00%) |
Apr 05, 2022 | 21.30 | 21.95 | 20.95 | 21.00 | 4,602 | -0.59(-2.75%) |
Apr 04, 2022 | 21.00 | 22.13 | 21.00 | 21.59 | 9,228 | +0.48(+2.27%) |
Apr 01, 2022 | 21.57 | 22.15 | 21.09 | 21.11 | 1,876 | -0.51(-2.37%) |
Mar 31, 2022 | 21.18 | 22.14 | 21.00 | 21.63 | 3,537 | +0.45(+2.12%) |
Mar 30, 2022 | 21.60 | 21.60 | 20.75 | 21.18 | 3,597 | -0.13(-0.59%) |
Mar 29, 2022 | 21.00 | 21.60 | 19.81 | 21.30 | 9,588 | -0.13(-0.60%) |
Mar 28, 2022 | 21.60 | 22.35 | 21.02 | 21.43 | 8,222 | -0.66(-3.00%) |
Mar 25, 2022 | 22.80 | 23.04 | 21.60 | 22.09 | 12,463 | -0.71(-3.09%) |
Mar 24, 2022 | 22.80 | 23.07 | 21.93 | 22.80 | 10,696 | +0.42(+1.89%) |
Mar 23, 2022 | 22.68 | 22.80 | 21.91 | 22.38 | 4,218 | -0.30(-1.34%) |
Mar 22, 2022 | 23.10 | 23.10 | 22.20 | 22.68 | 10,913 | +0.03(+0.13%) |
Mar 21, 2022 | 22.20 | 23.09 | 21.90 | 22.65 | 17,977 | +0.46(+2.08%) |
Mar 18, 2022 | 22.08 | 22.25 | 21.35 | 22.19 | 13,983 | +0.64(+2.95%) |
Mar 17, 2022 | 20.70 | 21.60 | 20.69 | 21.55 | 4,870 | +0.55(+2.63%) |
Mar 16, 2022 | 20.70 | 21.14 | 20.70 | 21.00 | 4,602 | +0.27(+1.29%) |
Mar 15, 2022 | 20.40 | 21.30 | 20.40 | 20.73 | 4,250 | +0.03(+0.13%) |
Mar 14, 2022 | 20.95 | 21.30 | 20.40 | 20.71 | 5,896 | -0.29(-1.36%) |
Mar 11, 2022 | 21.78 | 21.91 | 20.46 | 20.99 | 5,453 | -0.91(-4.15%) |
Mar 10, 2022 | 20.98 | 22.02 | 20.25 | 21.90 | 14,944 | +0.90(+4.29%) |
Mar 09, 2022 | 20.85 | 21.45 | 20.16 | 21.00 | 7,416 | +0.02(+0.09%) |
Mar 08, 2022 | 20.67 | 21.00 | 19.80 | 20.98 | 7,983 | +0.31(+1.52%) |
Mar 07, 2022 | 20.99 | 21.42 | 20.61 | 20.67 | 8,796 | -0.33(-1.57%) |
Mar 04, 2022 | 20.70 | 21.54 | 20.25 | 21.00 | 10,100 | +0.00(+0.00%) |
Mar 03, 2022 | 21.19 | 21.29 | 20.70 | 21.00 | 2,719 | -0.01(-0.03%) |
Mar 02, 2022 | 21.30 | 21.43 | 20.71 | 21.00 | 2,818 | +0.09(+0.44%) |
Mar 01, 2022 | 21.60 | 22.19 | 20.70 | 20.91 | 8,571 | -0.40(-1.87%) |
Feb 28, 2022 | 21.20 | 22.20 | 20.70 | 21.31 | 15,707 | +0.61(+2.93%) |
Feb 25, 2022 | 20.40 | 21.25 | 20.35 | 20.70 | 6,179 | -0.00(-0.01%) |
Feb 24, 2022 | 19.20 | 21.15 | 18.90 | 20.71 | 15,808 | +0.60(+3.00%) |
Feb 23, 2022 | 19.50 | 20.76 | 19.20 | 20.10 | 17,109 | +0.60(+3.09%) |
Feb 22, 2022 | 18.30 | 20.15 | 18.30 | 19.50 | 25,175 | +0.79(+4.23%) |
Feb 18, 2022 | 18.71 | 0 | -0.50(-2.58%) | |||
Feb 17, 2022 | 18.90 | 19.40 | 18.33 | 19.20 | 13,389 | +0.18(+0.95%) |
Feb 16, 2022 | 19.16 | 19.18 | 18.60 | 19.02 | 8,612 | -0.18(-0.92%) |
Feb 15, 2022 | 18.90 | 19.45 | 18.90 | 19.20 | 8,684 | +0.53(+2.86%) |
Feb 14, 2022 | 18.86 | 19.28 | 18.30 | 18.67 | 6,519 | -0.70(-3.64%) |
Feb 11, 2022 | 20.14 | 20.14 | 18.91 | 19.37 | 14,198 | -0.43(-2.17%) |
Feb 10, 2022 | 19.80 | 20.40 | 19.55 | 19.80 | 3,639 | -0.38(-1.90%) |
Feb 09, 2022 | 20.10 | 20.58 | 19.21 | 20.18 | 8,387 | +0.61(+3.10%) |
Feb 08, 2022 | 20.10 | 20.40 | 19.20 | 19.58 | 5,420 | -0.22(-1.12%) |
Feb 07, 2022 | 20.10 | 20.40 | 19.50 | 19.80 | 4,301 | +0.00(+0.00%) |
Feb 04, 2022 | 19.50 | 20.34 | 19.50 | 19.80 | 9,805 | -0.09(-0.47%) |
Feb 03, 2022 | 19.97 | 20.72 | 19.50 | 19.89 | 15,943 | -0.82(-3.95%) |
Feb 02, 2022 | 20.10 | 21.45 | 18.72 | 20.71 | 53,342 | +1.12(+5.70%) |