Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.60 | 19.37 | 18.02 | 19.29 | 3,045 | +1.56(+8.78%) |
Apr 28, 2022 | 19.20 | 19.50 | 15.67 | 17.73 | 5,502 | +0.27(+1.53%) |
Apr 27, 2022 | 22.20 | 24.82 | 16.95 | 17.47 | 68,222 | -3.89(-18.21%) |
Apr 26, 2022 | 24.00 | 24.00 | 21.11 | 21.35 | 2,371 | -1.63(-7.08%) |
Apr 25, 2022 | 24.80 | 24.80 | 22.89 | 22.98 | 1,345 | -0.80(-3.37%) |
Apr 22, 2022 | 26.05 | 26.40 | 22.80 | 23.78 | 4,111 | -2.27(-8.72%) |
Apr 21, 2022 | 27.00 | 27.30 | 23.40 | 26.05 | 7,464 | -0.94(-3.49%) |
Apr 20, 2022 | 26.41 | 27.30 | 25.50 | 26.99 | 1,433 | +0.59(+2.25%) |
Apr 19, 2022 | 26.70 | 27.00 | 26.31 | 26.40 | 1,326 | -0.60(-2.21%) |
Apr 18, 2022 | 27.30 | 27.79 | 25.95 | 27.00 | 2,135 | +0.92(+3.52%) |
Apr 14, 2022 | 25.51 | 27.16 | 24.60 | 26.08 | 13,252 | +0.58(+2.27%) |
Apr 13, 2022 | 24.60 | 25.80 | 24.60 | 25.50 | 1,758 | -1.18(-4.43%) |
Apr 12, 2022 | 26.70 | 26.94 | 25.21 | 26.68 | 5,907 | +0.58(+2.23%) |
Apr 11, 2022 | 26.10 | 26.10 | 25.24 | 26.10 | 437 | -0.15(-0.57%) |
Apr 08, 2022 | 27.00 | 27.00 | 25.20 | 26.25 | 1,775 | -0.39(-1.46%) |
Apr 07, 2022 | 26.34 | 27.75 | 25.79 | 26.64 | 2,161 | +0.45(+1.73%) |
Apr 06, 2022 | 27.45 | 27.45 | 26.11 | 26.19 | 680 | -0.51(-1.92%) |
Apr 05, 2022 | 27.45 | 28.56 | 26.70 | 26.70 | 2,390 | -0.30(-1.12%) |
Apr 04, 2022 | 25.80 | 27.59 | 25.80 | 27.00 | 2,069 | +0.01(+0.02%) |
Apr 01, 2022 | 27.12 | 27.60 | 26.40 | 27.00 | 1,636 | -0.07(-0.24%) |
Mar 31, 2022 | 27.87 | 28.50 | 27.02 | 27.06 | 2,238 | -0.73(-2.64%) |
Mar 30, 2022 | 28.33 | 29.11 | 27.30 | 27.80 | 2,703 | -0.37(-1.30%) |
Mar 29, 2022 | 27.92 | 29.11 | 27.75 | 28.16 | 3,268 | +0.03(+0.11%) |
Mar 28, 2022 | 29.40 | 29.70 | 27.93 | 28.13 | 2,909 | -1.12(-3.82%) |
Mar 25, 2022 | 28.20 | 30.60 | 27.45 | 29.25 | 10,046 | +0.98(+3.46%) |
Mar 24, 2022 | 27.00 | 28.50 | 26.40 | 28.27 | 6,842 | +0.89(+3.27%) |
Mar 23, 2022 | 26.70 | 27.69 | 25.20 | 27.38 | 4,731 | +1.28(+4.91%) |
Mar 22, 2022 | 26.10 | 27.00 | 25.58 | 26.10 | 6,419 | -1.30(-4.75%) |
Mar 21, 2022 | 28.50 | 28.50 | 25.00 | 27.40 | 50,365 | +2.20(+8.73%) |
Mar 18, 2022 | 23.70 | 27.00 | 22.50 | 25.20 | 71,030 | +0.70(+2.87%) |
Mar 17, 2022 | 23.10 | 24.59 | 22.05 | 24.50 | 2,400 | +1.43(+6.18%) |
Mar 16, 2022 | 23.61 | 24.42 | 22.51 | 23.07 | 2,979 | -0.10(-0.43%) |
Mar 15, 2022 | 21.60 | 25.20 | 21.60 | 23.17 | 16,814 | +1.42(+6.54%) |
Mar 14, 2022 | 22.67 | 22.67 | 21.16 | 21.75 | 841 | -0.92(-4.08%) |
Mar 11, 2022 | 22.80 | 23.70 | 21.60 | 22.67 | 2,043 | -0.43(-1.84%) |
Mar 10, 2022 | 22.20 | 23.10 | 21.90 | 23.10 | 252 | +0.67(+3.00%) |
Mar 09, 2022 | 22.21 | 23.78 | 22.20 | 22.43 | 4,495 | +0.53(+2.42%) |
Mar 08, 2022 | 21.60 | 22.50 | 21.00 | 21.90 | 1,223 | +0.30(+1.37%) |
Mar 07, 2022 | 23.10 | 23.78 | 21.60 | 21.60 | 1,368 | -1.50(-6.49%) |
Mar 04, 2022 | 22.80 | 24.00 | 22.66 | 23.10 | 688 | +0.00(+0.00%) |
Mar 03, 2022 | 24.00 | 24.59 | 22.81 | 23.10 | 4,001 | -0.16(-0.71%) |
Mar 02, 2022 | 23.10 | 24.23 | 23.10 | 23.27 | 608 | +0.29(+1.24%) |
Mar 01, 2022 | 23.40 | 24.30 | 22.96 | 22.98 | 3,400 | -0.72(-3.04%) |
Feb 28, 2022 | 24.00 | 24.30 | 23.10 | 23.70 | 2,737 | +0.43(+1.87%) |
Feb 25, 2022 | 22.20 | 23.94 | 23.20 | 23.27 | 2,244 | +0.91(+4.09%) |
Feb 24, 2022 | 20.10 | 22.50 | 20.10 | 22.35 | 3,094 | -1.36(-5.73%) |
Feb 23, 2022 | 24.57 | 24.96 | 23.70 | 23.71 | 1,174 | -0.74(-3.03%) |
Feb 22, 2022 | 24.90 | 25.84 | 24.14 | 24.45 | 2,542 | -0.94(-3.69%) |
Feb 18, 2022 | 25.39 | 0 | -0.17(-0.68%) | |||
Feb 17, 2022 | 27.00 | 27.90 | 25.56 | 25.56 | 781 | -2.18(-7.87%) |
Feb 16, 2022 | 27.23 | 29.40 | 27.00 | 27.74 | 2,514 | -0.16(-0.56%) |
Feb 15, 2022 | 26.70 | 27.90 | 26.70 | 27.90 | 2,679 | +1.68(+6.41%) |
Feb 14, 2022 | 27.00 | 27.00 | 25.50 | 26.22 | 879 | -0.64(-2.37%) |
Feb 11, 2022 | 27.30 | 28.50 | 26.70 | 26.86 | 2,933 | -1.10(-3.95%) |
Feb 10, 2022 | 28.00 | 28.50 | 27.36 | 27.96 | 1,803 | -0.78(-2.71%) |
Feb 09, 2022 | 27.28 | 28.74 | 27.00 | 28.74 | 3,239 | +1.59(+5.87%) |
Feb 08, 2022 | 28.80 | 28.80 | 26.40 | 27.15 | 3,171 | -1.49(-5.19%) |
Feb 07, 2022 | 29.39 | 29.39 | 28.20 | 28.63 | 2,108 | -0.39(-1.33%) |
Feb 04, 2022 | 29.70 | 29.73 | 27.96 | 29.02 | 3,490 | -0.51(-1.73%) |
Feb 03, 2022 | 31.50 | 29.53 | 3,205 | -2.57(-8.01%) | ||
Feb 02, 2022 | 33.90 | 35.05 | 31.80 | 32.10 | 2,114 | -1.80(-5.31%) |