Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.29 | 19.04 | 17.63 | 17.87 | 1,107,629 | -0.80(-4.28%) |
Apr 28, 2022 | 17.47 | 18.86 | 16.87 | 18.67 | 1,224,673 | +1.69(+9.95%) |
Apr 27, 2022 | 17.22 | 17.72 | 16.80 | 16.98 | 817,734 | -0.27(-1.57%) |
Apr 26, 2022 | 17.54 | 17.80 | 16.82 | 17.25 | 1,634,828 | -0.57(-3.20%) |
Apr 25, 2022 | 17.19 | 18.04 | 17.11 | 17.82 | 778,121 | +0.50(+2.89%) |
Apr 22, 2022 | 17.50 | 18.15 | 17.13 | 17.32 | 644,737 | -0.14(-0.80%) |
Apr 21, 2022 | 18.85 | 19.20 | 16.99 | 17.46 | 1,273,989 | -0.91(-4.95%) |
Apr 20, 2022 | 20.25 | 20.31 | 18.30 | 18.37 | 1,970,191 | -1.80(-8.92%) |
Apr 19, 2022 | 19.27 | 20.82 | 19.01 | 20.17 | 1,542,704 | +1.01(+5.27%) |
Apr 18, 2022 | 19.84 | 20.05 | 18.71 | 19.16 | 4,274,356 | -0.80(-4.01%) |
Apr 14, 2022 | 21.53 | 21.53 | 19.95 | 19.96 | 842,842 | -1.51(-7.03%) |
Apr 13, 2022 | 20.73 | 21.79 | 20.55 | 21.47 | 476,644 | +0.68(+3.27%) |
Apr 12, 2022 | 20.64 | 22.20 | 20.60 | 20.79 | 993,110 | +0.43(+2.11%) |
Apr 11, 2022 | 20.32 | 20.82 | 19.81 | 20.36 | 676,520 | -0.32(-1.55%) |
Apr 08, 2022 | 21.38 | 21.47 | 20.45 | 20.68 | 652,065 | -0.78(-3.63%) |
Apr 07, 2022 | 21.33 | 21.76 | 20.10 | 21.46 | 1,905,025 | +0.23(+1.08%) |
Apr 06, 2022 | 21.68 | 21.83 | 20.41 | 21.23 | 1,563,558 | -1.10(-4.93%) |
Apr 05, 2022 | 23.63 | 23.67 | 21.55 | 22.33 | 1,059,050 | -1.54(-6.45%) |
Apr 04, 2022 | 22.40 | 24.10 | 22.24 | 23.87 | 1,269,670 | +1.66(+7.47%) |
Apr 01, 2022 | 22.10 | 22.74 | 21.62 | 22.21 | 765,364 | +0.30(+1.37%) |
Mar 31, 2022 | 22.30 | 22.49 | 21.58 | 21.91 | 830,498 | -0.28(-1.26%) |
Mar 30, 2022 | 22.71 | 23.62 | 22.13 | 22.19 | 1,361,729 | -1.09(-4.68%) |
Mar 29, 2022 | 21.76 | 23.44 | 21.73 | 23.28 | 1,185,984 | +2.03(+9.55%) |
Mar 28, 2022 | 20.66 | 21.41 | 20.52 | 21.25 | 1,021,698 | +0.75(+3.66%) |
Mar 25, 2022 | 21.86 | 21.88 | 20.33 | 20.50 | 843,596 | -1.38(-6.31%) |
Mar 24, 2022 | 22.30 | 22.82 | 21.52 | 21.88 | 593,064 | -0.33(-1.49%) |
Mar 23, 2022 | 22.71 | 23.44 | 21.95 | 22.21 | 923,780 | -0.66(-2.89%) |
Mar 22, 2022 | 21.30 | 23.43 | 21.22 | 22.87 | 1,579,399 | +1.48(+6.92%) |
Mar 21, 2022 | 21.40 | 21.94 | 20.55 | 21.39 | 1,594,687 | -0.31(-1.43%) |
Mar 18, 2022 | 20.92 | 22.12 | 20.75 | 21.70 | 1,306,101 | +0.45(+2.12%) |
Mar 17, 2022 | 20.04 | 21.39 | 19.50 | 21.25 | 1,360,217 | +1.12(+5.56%) |
Mar 16, 2022 | 18.03 | 20.28 | 17.80 | 20.13 | 3,235,031 | +2.41(+13.60%) |
Mar 15, 2022 | 18.21 | 18.61 | 17.27 | 17.72 | 3,185,365 | -0.49(-2.69%) |
Mar 14, 2022 | 19.02 | 19.55 | 17.90 | 18.21 | 1,622,038 | -0.94(-4.91%) |
Mar 11, 2022 | 21.04 | 21.04 | 19.02 | 19.15 | 2,314,080 | -1.45(-7.04%) |
Mar 10, 2022 | 21.39 | 21.52 | 20.26 | 20.60 | 1,126,443 | -1.49(-6.75%) |
Mar 09, 2022 | 21.20 | 22.27 | 20.69 | 22.09 | 1,868,216 | +1.84(+9.09%) |
Mar 08, 2022 | 20.63 | 21.47 | 19.55 | 20.25 | 2,458,261 | -0.64(-3.06%) |
Mar 07, 2022 | 20.78 | 22.03 | 20.35 | 20.89 | 1,480,975 | -0.05(-0.24%) |
Mar 04, 2022 | 21.63 | 22.98 | 20.56 | 20.94 | 998,605 | -0.98(-4.47%) |
Mar 03, 2022 | 22.36 | 22.89 | 21.48 | 21.92 | 1,581,125 | -0.47(-2.10%) |
Mar 02, 2022 | 22.30 | 22.41 | 21.04 | 22.39 | 1,793,337 | +0.54(+2.47%) |
Mar 01, 2022 | 20.22 | 22.76 | 20.13 | 21.85 | 5,388,794 | -4.05(-15.64%) |
Feb 28, 2022 | 25.04 | 26.25 | 24.36 | 25.90 | 1,865,929 | +0.59(+2.33%) |
Feb 25, 2022 | 24.95 | 25.34 | 24.09 | 25.31 | 1,027,203 | +0.40(+1.61%) |
Feb 24, 2022 | 21.79 | 25.16 | 21.63 | 24.91 | 1,531,608 | +1.90(+8.26%) |
Feb 23, 2022 | 24.81 | 25.30 | 22.94 | 23.01 | 1,240,887 | -1.51(-6.16%) |
Feb 22, 2022 | 24.53 | 26.22 | 24.26 | 24.52 | 1,115,869 | -0.80(-3.16%) |
Feb 18, 2022 | 25.32 | 0 | -1.24(-4.67%) | |||
Feb 17, 2022 | 28.56 | 28.87 | 26.21 | 26.56 | 1,396,330 | -2.55(-8.76%) |
Feb 16, 2022 | 30.14 | 30.27 | 28.38 | 29.11 | 1,629,114 | -2.11(-6.76%) |
Feb 15, 2022 | 30.75 | 31.33 | 30.08 | 31.22 | 884,825 | +1.17(+3.89%) |
Feb 14, 2022 | 30.74 | 31.95 | 29.98 | 30.05 | 1,013,489 | -0.96(-3.10%) |
Feb 11, 2022 | 31.94 | 33.50 | 30.15 | 31.01 | 2,383,288 | -0.72(-2.27%) |
Feb 10, 2022 | 32.24 | 33.80 | 31.45 | 31.73 | 1,058,934 | -1.37(-4.14%) |
Feb 09, 2022 | 32.50 | 33.40 | 32.02 | 33.10 | 1,003,803 | +1.12(+3.50%) |
Feb 08, 2022 | 30.64 | 32.07 | 30.56 | 31.98 | 593,185 | +0.98(+3.16%) |
Feb 07, 2022 | 30.68 | 32.57 | 30.39 | 31.00 | 767,018 | +0.32(+1.04%) |
Feb 04, 2022 | 29.45 | 31.16 | 28.94 | 30.68 | 1,331,501 | +1.74(+6.01%) |
Feb 03, 2022 | 29.78 | 28.77 | 28.94 | 1,347,386 | -2.43(-7.75%) | |
Feb 02, 2022 | 34.00 | 34.00 | 30.92 | 31.37 | 1,201,910 | -2.37(-7.02%) |