Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.72 | 18.88 | 18.13 | 18.15 | 785,898 | -0.80(-4.20%) |
Apr 28, 2022 | 18.55 | 19.00 | 18.43 | 18.94 | 1,064,759 | +0.41(+2.23%) |
Apr 27, 2022 | 18.70 | 18.99 | 18.48 | 18.53 | 1,429,920 | -0.09(-0.48%) |
Apr 26, 2022 | 19.90 | 20.22 | 18.59 | 18.62 | 1,556,134 | -1.32(-6.61%) |
Apr 25, 2022 | 19.71 | 20.06 | 19.42 | 19.94 | 1,824,740 | +0.17(+0.85%) |
Apr 22, 2022 | 20.53 | 20.53 | 19.69 | 19.77 | 1,344,924 | -0.81(-3.92%) |
Apr 21, 2022 | 20.90 | 21.14 | 20.53 | 20.58 | 957,363 | -0.01(-0.05%) |
Apr 20, 2022 | 20.87 | 21.00 | 20.58 | 20.59 | 1,059,031 | -0.28(-1.32%) |
Apr 19, 2022 | 20.28 | 20.94 | 20.14 | 20.86 | 962,327 | +0.57(+2.81%) |
Apr 18, 2022 | 20.45 | 20.52 | 20.13 | 20.29 | 521,388 | -0.20(-0.96%) |
Apr 14, 2022 | 21.09 | 21.14 | 20.39 | 20.49 | 839,569 | -0.56(-2.66%) |
Apr 13, 2022 | 20.91 | 21.25 | 20.35 | 21.05 | 1,934,950 | -0.08(-0.37%) |
Apr 12, 2022 | 21.37 | 21.57 | 21.06 | 21.13 | 1,020,741 | -0.39(-1.83%) |
Apr 11, 2022 | 21.48 | 21.94 | 21.41 | 21.52 | 1,223,983 | +0.02(+0.09%) |
Apr 08, 2022 | 21.78 | 21.80 | 21.27 | 21.50 | 1,753,121 | -0.23(-1.04%) |
Apr 07, 2022 | 22.15 | 22.52 | 21.57 | 21.73 | 1,700,832 | -0.45(-2.04%) |
Apr 06, 2022 | 22.77 | 22.84 | 22.03 | 22.18 | 1,591,301 | -0.79(-3.42%) |
Apr 05, 2022 | 22.64 | 23.17 | 22.47 | 22.96 | 1,839,466 | +0.34(+1.52%) |
Apr 04, 2022 | 22.71 | 22.77 | 22.36 | 22.62 | 1,512,995 | -0.20(-0.86%) |
Apr 01, 2022 | 22.45 | 22.83 | 21.91 | 22.82 | 4,027,326 | +0.62(+2.79%) |
Mar 31, 2022 | 22.01 | 22.39 | 21.83 | 22.20 | 2,405,151 | +0.12(+0.53%) |
Mar 30, 2022 | 21.85 | 22.14 | 21.67 | 22.08 | 1,264,715 | +0.29(+1.35%) |
Mar 29, 2022 | 21.22 | 21.79 | 21.09 | 21.79 | 1,282,217 | +0.72(+3.41%) |
Mar 28, 2022 | 20.86 | 21.08 | 20.72 | 21.07 | 637,230 | +0.20(+0.94%) |
Mar 25, 2022 | 20.48 | 20.91 | 20.34 | 20.87 | 729,516 | +0.38(+1.87%) |
Mar 24, 2022 | 20.64 | 20.71 | 20.30 | 20.49 | 830,993 | -0.16(-0.76%) |
Mar 23, 2022 | 20.99 | 21.14 | 20.36 | 20.64 | 910,493 | -0.27(-1.27%) |
Mar 22, 2022 | 20.41 | 20.95 | 20.25 | 20.91 | 1,529,958 | +0.63(+3.10%) |
Mar 21, 2022 | 20.60 | 20.74 | 20.19 | 20.28 | 601,830 | -0.29(-1.39%) |
Mar 18, 2022 | 20.54 | 20.91 | 20.51 | 20.57 | 691,163 | -0.16(-0.76%) |
Mar 17, 2022 | 20.02 | 20.73 | 19.93 | 20.72 | 2,068,678 | +0.67(+3.33%) |
Mar 16, 2022 | 19.64 | 20.20 | 19.59 | 20.05 | 1,299,749 | +0.48(+2.46%) |
Mar 15, 2022 | 19.56 | 19.90 | 19.42 | 19.57 | 799,949 | +0.04(+0.20%) |
Mar 14, 2022 | 20.25 | 20.40 | 19.49 | 19.53 | 1,013,628 | -0.47(-2.36%) |
Mar 11, 2022 | 20.27 | 20.52 | 19.76 | 20.01 | 801,081 | -0.15(-0.73%) |
Mar 10, 2022 | 20.21 | 20.37 | 19.91 | 20.15 | 794,954 | -0.34(-1.68%) |
Mar 09, 2022 | 20.55 | 20.99 | 20.44 | 20.50 | 1,074,015 | +0.52(+2.61%) |
Mar 08, 2022 | 20.76 | 21.42 | 19.88 | 19.98 | 1,586,026 | -0.96(-4.60%) |
Mar 07, 2022 | 22.32 | 22.51 | 20.87 | 20.94 | 3,039,493 | -1.58(-7.03%) |
Mar 04, 2022 | 24.14 | 24.14 | 22.43 | 22.52 | 1,685,045 | -1.94(-7.92%) |
Mar 03, 2022 | 24.64 | 24.75 | 24.26 | 24.46 | 584,147 | -0.19(-0.76%) |
Mar 02, 2022 | 24.50 | 24.74 | 24.39 | 24.65 | 427,214 | +0.10(+0.40%) |
Mar 01, 2022 | 24.78 | 24.99 | 24.46 | 24.55 | 1,016,387 | -0.21(-0.83%) |
Feb 28, 2022 | 24.38 | 24.75 | 24.28 | 24.75 | 903,700 | +0.04(+0.16%) |
Feb 25, 2022 | 23.93 | 24.75 | 23.82 | 24.71 | 818,962 | +0.88(+3.71%) |
Feb 24, 2022 | 23.99 | 23.99 | 23.20 | 23.83 | 1,239,104 | -0.43(-1.78%) |
Feb 23, 2022 | 24.94 | 25.02 | 24.18 | 24.26 | 1,218,333 | -0.48(-1.95%) |
Feb 22, 2022 | 24.76 | 25.06 | 24.51 | 24.74 | 744,402 | -0.08(-0.32%) |
Feb 18, 2022 | 24.82 | 0 | -0.60(-2.36%) | |||
Feb 17, 2022 | 25.39 | 25.64 | 25.21 | 25.42 | 248,970 | -0.09(-0.35%) |
Feb 16, 2022 | 25.54 | 25.55 | 25.18 | 25.51 | 472,335 | -0.07(-0.27%) |
Feb 15, 2022 | 25.76 | 26.21 | 25.44 | 25.58 | 1,084,626 | -0.14(-0.54%) |
Feb 14, 2022 | 25.60 | 25.75 | 25.33 | 25.72 | 560,367 | +0.14(+0.54%) |
Feb 11, 2022 | 25.60 | 25.76 | 25.43 | 25.58 | 361,500 | +0.12(+0.46%) |
Feb 10, 2022 | 26.06 | 26.34 | 25.36 | 25.46 | 733,049 | -0.77(-2.92%) |
Feb 09, 2022 | 26.20 | 26.32 | 25.98 | 26.23 | 729,353 | +0.04(+0.15%) |
Feb 08, 2022 | 25.80 | 26.22 | 25.72 | 26.19 | 831,339 | +0.32(+1.25%) |
Feb 07, 2022 | 25.60 | 26.13 | 25.41 | 25.86 | 748,708 | +0.30(+1.19%) |
Feb 04, 2022 | 25.38 | 25.78 | 25.10 | 25.56 | 967,246 | +0.03(+0.12%) |
Feb 03, 2022 | 25.68 | 25.85 | 25.53 | 1,335,386 | -0.32(-1.25%) | |
Feb 02, 2022 | 25.66 | 25.95 | 25.46 | 25.85 | 821,242 | +0.16(+0.61%) |