Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.18 | 19.42 | 18.60 | 18.74 | 493,654 | -0.67(-3.45%) |
Apr 28, 2022 | 18.95 | 19.60 | 18.66 | 19.41 | 254,921 | +0.72(+3.85%) |
Apr 27, 2022 | 19.21 | 19.37 | 18.62 | 18.69 | 257,778 | -0.48(-2.50%) |
Apr 26, 2022 | 20.21 | 20.59 | 19.14 | 19.17 | 330,064 | -1.28(-6.26%) |
Apr 25, 2022 | 20.32 | 20.56 | 19.95 | 20.45 | 323,946 | -0.03(-0.15%) |
Apr 22, 2022 | 20.77 | 21.28 | 20.17 | 20.48 | 555,554 | -0.84(-3.94%) |
Apr 21, 2022 | 22.02 | 22.36 | 21.24 | 21.32 | 383,878 | -0.52(-2.38%) |
Apr 20, 2022 | 21.48 | 22.12 | 21.15 | 21.84 | 688,997 | +0.59(+2.78%) |
Apr 19, 2022 | 20.45 | 21.48 | 20.21 | 21.25 | 653,277 | +0.98(+4.83%) |
Apr 18, 2022 | 20.00 | 20.39 | 19.18 | 20.27 | 623,880 | +0.27(+1.35%) |
Apr 14, 2022 | 21.41 | 21.59 | 19.99 | 20.00 | 610,228 | -1.30(-6.10%) |
Apr 13, 2022 | 21.09 | 21.61 | 20.86 | 21.30 | 976,322 | +0.19(+0.90%) |
Apr 12, 2022 | 21.27 | 22.07 | 21.04 | 21.11 | 818,544 | +0.30(+1.44%) |
Apr 11, 2022 | 20.48 | 20.98 | 20.14 | 20.81 | 304,615 | +0.29(+1.41%) |
Apr 08, 2022 | 20.26 | 21.09 | 20.26 | 20.52 | 280,929 | +0.19(+0.93%) |
Apr 07, 2022 | 19.60 | 20.48 | 19.33 | 20.33 | 356,114 | +0.64(+3.25%) |
Apr 06, 2022 | 19.73 | 20.06 | 19.52 | 19.69 | 337,994 | -0.38(-1.89%) |
Apr 05, 2022 | 21.22 | 21.30 | 20.03 | 20.07 | 359,679 | -1.26(-5.91%) |
Apr 04, 2022 | 22.71 | 23.96 | 21.11 | 21.33 | 549,471 | -1.19(-5.28%) |
Apr 01, 2022 | 21.80 | 22.57 | 21.80 | 22.52 | 507,878 | +0.85(+3.92%) |
Mar 31, 2022 | 21.23 | 22.49 | 21.21 | 21.67 | 403,795 | +0.37(+1.74%) |
Mar 30, 2022 | 21.68 | 22.01 | 21.25 | 21.30 | 254,380 | -0.49(-2.25%) |
Mar 29, 2022 | 22.01 | 22.50 | 21.58 | 21.79 | 258,273 | +0.02(+0.09%) |
Mar 28, 2022 | 21.81 | 21.81 | 21.29 | 21.77 | 238,264 | +0.32(+1.49%) |
Mar 25, 2022 | 21.93 | 22.11 | 21.37 | 21.45 | 353,925 | -0.31(-1.42%) |
Mar 24, 2022 | 22.27 | 22.46 | 21.57 | 21.76 | 259,496 | -0.47(-2.11%) |
Mar 23, 2022 | 22.26 | 22.62 | 22.03 | 22.23 | 246,812 | -0.14(-0.63%) |
Mar 22, 2022 | 22.01 | 22.72 | 21.77 | 22.37 | 282,629 | +0.66(+3.04%) |
Mar 21, 2022 | 22.35 | 22.84 | 21.35 | 21.71 | 337,276 | -0.80(-3.55%) |
Mar 18, 2022 | 22.20 | 22.73 | 21.68 | 22.51 | 620,711 | +0.32(+1.44%) |
Mar 17, 2022 | 20.98 | 22.27 | 20.98 | 22.19 | 327,893 | +0.83(+3.89%) |
Mar 16, 2022 | 20.93 | 21.57 | 20.47 | 21.36 | 358,609 | +0.68(+3.29%) |
Mar 15, 2022 | 19.29 | 20.91 | 19.29 | 20.68 | 796,764 | +1.46(+7.60%) |
Mar 14, 2022 | 19.57 | 19.80 | 18.88 | 19.22 | 476,132 | +0.13(+0.68%) |
Mar 11, 2022 | 19.58 | 20.30 | 18.99 | 19.09 | 377,137 | -0.42(-2.15%) |
Mar 10, 2022 | 20.36 | 20.55 | 19.06 | 19.51 | 508,511 | -1.13(-5.47%) |
Mar 09, 2022 | 21.16 | 21.30 | 20.51 | 20.64 | 265,084 | +0.13(+0.63%) |
Mar 08, 2022 | 20.31 | 21.32 | 20.19 | 20.51 | 329,334 | +0.20(+0.98%) |
Mar 07, 2022 | 20.95 | 21.09 | 20.22 | 20.31 | 424,690 | -0.75(-3.56%) |
Mar 04, 2022 | 21.33 | 21.94 | 20.85 | 21.06 | 305,953 | -0.46(-2.14%) |
Mar 03, 2022 | 22.10 | 22.47 | 21.12 | 21.52 | 364,751 | -0.76(-3.41%) |
Mar 02, 2022 | 21.62 | 22.57 | 21.55 | 22.28 | 314,847 | +0.89(+4.16%) |
Mar 01, 2022 | 22.30 | 22.54 | 21.23 | 21.39 | 431,724 | -0.94(-4.21%) |
Feb 28, 2022 | 23.10 | 23.40 | 21.96 | 22.33 | 683,281 | -1.11(-4.74%) |
Feb 25, 2022 | 20.89 | 23.55 | 20.82 | 23.44 | 897,219 | +2.81(+13.62%) |
Feb 24, 2022 | 20.87 | 21.11 | 18.96 | 20.63 | 986,942 | -0.37(-1.76%) |
Feb 23, 2022 | 21.14 | 21.42 | 20.53 | 21.00 | 793,728 | +0.06(+0.29%) |
Feb 22, 2022 | 21.17 | 22.01 | 20.89 | 20.94 | 474,784 | -0.35(-1.64%) |
Feb 18, 2022 | 21.29 | 0 | +1.34(+6.72%) | |||
Feb 17, 2022 | 20.52 | 20.72 | 19.92 | 19.95 | 396,801 | -0.71(-3.44%) |
Feb 16, 2022 | 21.68 | 21.95 | 20.52 | 20.66 | 298,908 | -1.17(-5.36%) |
Feb 15, 2022 | 22.31 | 22.37 | 21.60 | 21.83 | 188,700 | +0.10(+0.46%) |
Feb 14, 2022 | 21.66 | 22.13 | 21.30 | 21.73 | 338,826 | +0.16(+0.74%) |
Feb 11, 2022 | 23.74 | 23.74 | 21.33 | 21.57 | 218,553 | -0.57(-2.57%) |
Feb 10, 2022 | 21.96 | 22.84 | 21.90 | 22.14 | 210,621 | -0.27(-1.20%) |
Feb 09, 2022 | 22.61 | 22.98 | 22.25 | 22.41 | 238,563 | +0.01(+0.04%) |
Feb 08, 2022 | 21.66 | 22.49 | 21.63 | 22.40 | 257,729 | +0.75(+3.46%) |
Feb 07, 2022 | 22.48 | 22.65 | 21.41 | 21.65 | 441,201 | -0.90(-3.99%) |
Feb 04, 2022 | 22.40 | 22.75 | 21.70 | 22.55 | 440,414 | +0.11(+0.49%) |
Feb 03, 2022 | 21.70 | 22.71 | 22.44 | 374,052 | +0.28(+1.26%) | |
Feb 02, 2022 | 22.25 | 22.57 | 21.55 | 22.16 | 354,384 | +0.18(+0.82%) |