Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.70 | 15.79 | 15.24 | 15.31 | 1,006,724 | -0.50(-3.19%) |
Apr 28, 2022 | 15.47 | 15.97 | 15.18 | 15.81 | 875,240 | +0.37(+2.39%) |
Apr 27, 2022 | 15.55 | 15.85 | 15.34 | 15.44 | 1,210,295 | -0.08(-0.50%) |
Apr 26, 2022 | 16.51 | 16.55 | 15.49 | 15.52 | 1,128,984 | -0.98(-5.93%) |
Apr 25, 2022 | 16.07 | 16.55 | 16.04 | 16.50 | 824,348 | +0.30(+1.85%) |
Apr 22, 2022 | 16.64 | 16.68 | 16.18 | 16.20 | 637,073 | -0.40(-2.39%) |
Apr 21, 2022 | 17.29 | 17.29 | 16.54 | 16.60 | 779,362 | -0.47(-2.73%) |
Apr 20, 2022 | 17.10 | 17.26 | 16.98 | 17.06 | 826,575 | +0.01(+0.06%) |
Apr 19, 2022 | 16.56 | 17.16 | 16.50 | 17.05 | 1,889,123 | +0.55(+3.35%) |
Apr 18, 2022 | 16.45 | 16.66 | 16.34 | 16.50 | 1,070,569 | -0.04(-0.23%) |
Apr 14, 2022 | 16.75 | 16.77 | 16.52 | 16.54 | 742,314 | -0.12(-0.70%) |
Apr 13, 2022 | 16.51 | 16.76 | 16.48 | 16.66 | 792,198 | +0.06(+0.35%) |
Apr 12, 2022 | 16.73 | 16.87 | 16.56 | 16.60 | 1,440,936 | -0.09(-0.52%) |
Apr 11, 2022 | 16.84 | 17.01 | 16.66 | 16.68 | 1,130,796 | -0.16(-0.92%) |
Apr 08, 2022 | 16.89 | 17.06 | 16.78 | 16.84 | 1,865,974 | -0.12(-0.69%) |
Apr 07, 2022 | 16.82 | 17.02 | 16.67 | 16.96 | 1,783,954 | +0.07(+0.40%) |
Apr 06, 2022 | 16.69 | 16.97 | 16.58 | 16.89 | 2,950,347 | +0.08(+0.46%) |
Apr 05, 2022 | 16.87 | 17.13 | 16.62 | 16.81 | 3,072,098 | -0.14(-0.80%) |
Apr 04, 2022 | 17.00 | 17.18 | 16.83 | 16.95 | 1,482,423 | +0.06(+0.34%) |
Apr 01, 2022 | 17.10 | 17.23 | 16.69 | 16.89 | 1,937,455 | -0.10(-0.57%) |
Mar 31, 2022 | 17.13 | 17.50 | 16.89 | 16.99 | 1,747,125 | -0.17(-1.02%) |
Mar 30, 2022 | 16.82 | 17.19 | 16.80 | 17.16 | 1,065,179 | +0.05(+0.28%) |
Mar 29, 2022 | 16.68 | 17.28 | 16.66 | 17.11 | 1,122,871 | +0.72(+4.38%) |
Mar 28, 2022 | 16.36 | 16.51 | 16.23 | 16.39 | 1,381,921 | -0.08(-0.47%) |
Mar 25, 2022 | 16.45 | 16.56 | 16.22 | 16.47 | 883,469 | +0.16(+0.95%) |
Mar 24, 2022 | 16.30 | 16.37 | 16.12 | 16.32 | 1,162,132 | +0.07(+0.42%) |
Mar 23, 2022 | 16.41 | 16.56 | 16.24 | 16.25 | 925,437 | -0.31(-1.87%) |
Mar 22, 2022 | 16.39 | 16.76 | 16.39 | 16.56 | 1,159,945 | +0.20(+1.24%) |
Mar 21, 2022 | 16.26 | 16.56 | 16.20 | 16.36 | 1,383,858 | -0.20(-1.23%) |
Mar 18, 2022 | 16.25 | 16.66 | 16.20 | 16.56 | 1,747,508 | +0.15(+0.89%) |
Mar 17, 2022 | 16.18 | 16.49 | 16.08 | 16.41 | 1,777,510 | +0.13(+0.77%) |
Mar 16, 2022 | 16.05 | 16.61 | 15.98 | 16.29 | 1,919,087 | +0.48(+3.07%) |
Mar 15, 2022 | 15.67 | 16.15 | 15.67 | 15.80 | 2,786,435 | +0.15(+0.93%) |
Mar 14, 2022 | 15.22 | 15.73 | 15.08 | 15.66 | 2,708,467 | +0.46(+3.00%) |
Mar 11, 2022 | 15.90 | 16.00 | 15.17 | 15.20 | 1,406,291 | -0.87(-5.43%) |
Mar 10, 2022 | 16.23 | 16.50 | 15.94 | 16.07 | 738,453 | -0.55(-3.32%) |
Mar 09, 2022 | 16.24 | 16.65 | 16.15 | 16.63 | 2,308,766 | +0.71(+4.45%) |
Mar 08, 2022 | 16.00 | 16.24 | 15.70 | 15.92 | 1,810,462 | -0.13(-0.79%) |
Mar 07, 2022 | 16.65 | 16.73 | 16.00 | 16.05 | 2,894,848 | -0.49(-2.99%) |
Mar 04, 2022 | 17.39 | 17.46 | 16.24 | 16.54 | 4,415,934 | -1.01(-5.75%) |
Mar 03, 2022 | 17.46 | 17.61 | 17.30 | 17.55 | 827,169 | +0.08(+0.44%) |
Mar 02, 2022 | 17.59 | 17.70 | 17.34 | 17.47 | 964,559 | -0.12(-0.66%) |
Mar 01, 2022 | 17.88 | 17.93 | 17.47 | 17.59 | 1,515,097 | -0.41(-2.26%) |
Feb 28, 2022 | 17.43 | 18.00 | 17.33 | 17.99 | 2,731,399 | +0.42(+2.37%) |
Feb 25, 2022 | 17.45 | 17.62 | 17.22 | 17.58 | 2,156,960 | +0.08(+0.44%) |
Feb 24, 2022 | 16.71 | 17.57 | 16.68 | 17.50 | 3,511,698 | +0.35(+2.03%) |
Feb 23, 2022 | 17.28 | 17.46 | 17.13 | 17.15 | 2,128,639 | -0.11(-0.62%) |
Feb 22, 2022 | 17.50 | 17.68 | 17.20 | 17.26 | 2,402,184 | -0.42(-2.36%) |
Feb 18, 2022 | 17.67 | 0 | +0.26(+1.50%) | |||
Feb 17, 2022 | 17.60 | 17.68 | 16.92 | 17.41 | 3,293,834 | -0.33(-1.86%) |
Feb 16, 2022 | 19.41 | 19.41 | 17.52 | 17.74 | 4,784,611 | -1.58(-8.18%) |
Feb 15, 2022 | 18.60 | 19.34 | 18.59 | 19.32 | 2,027,717 | +0.80(+4.35%) |
Feb 14, 2022 | 18.58 | 18.82 | 18.39 | 18.52 | 2,239,380 | +0.07(+0.37%) |
Feb 11, 2022 | 18.67 | 18.84 | 18.27 | 18.45 | 2,008,649 | -0.22(-1.19%) |
Feb 10, 2022 | 18.85 | 19.33 | 18.49 | 18.67 | 3,202,144 | -0.45(-2.33%) |
Feb 09, 2022 | 19.35 | 19.43 | 18.94 | 19.12 | 1,933,729 | -0.03(-0.15%) |
Feb 08, 2022 | 18.79 | 19.23 | 18.64 | 19.15 | 1,296,710 | +0.23(+1.23%) |
Feb 07, 2022 | 19.12 | 19.25 | 18.80 | 18.91 | 1,064,901 | -0.10(-0.51%) |
Feb 04, 2022 | 18.91 | 19.16 | 18.51 | 19.01 | 1,416,843 | -0.07(-0.36%) |
Feb 03, 2022 | 19.63 | 18.74 | 19.08 | 2,121,372 | -0.93(-4.65%) | |
Feb 02, 2022 | 20.12 | 20.22 | 19.84 | 20.01 | 1,480,398 | -0.04(-0.19%) |