Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.24 | 17.68 | 16.41 | 16.51 | 3,122,677 | -0.67(-3.90%) |
Apr 28, 2022 | 17.35 | 17.94 | 16.39 | 17.18 | 3,096,071 | +0.03(+0.17%) |
Apr 27, 2022 | 17.61 | 18.08 | 17.11 | 17.15 | 3,724,251 | -0.22(-1.27%) |
Apr 26, 2022 | 17.57 | 17.69 | 16.91 | 17.37 | 4,118,901 | -0.29(-1.64%) |
Apr 25, 2022 | 17.11 | 17.81 | 16.92 | 17.66 | 4,827,412 | -0.25(-1.40%) |
Apr 22, 2022 | 18.44 | 19.07 | 17.88 | 17.91 | 4,296,568 | -0.56(-3.03%) |
Apr 21, 2022 | 20.82 | 21.12 | 18.35 | 18.47 | 4,532,351 | -1.99(-9.73%) |
Apr 20, 2022 | 21.50 | 21.85 | 20.45 | 20.46 | 2,843,078 | -0.70(-3.31%) |
Apr 19, 2022 | 20.51 | 21.25 | 20.21 | 21.16 | 1,810,138 | +0.61(+2.97%) |
Apr 18, 2022 | 20.28 | 20.74 | 20.04 | 20.55 | 1,614,296 | +0.15(+0.74%) |
Apr 14, 2022 | 21.26 | 21.50 | 20.38 | 20.40 | 2,333,621 | -0.96(-4.49%) |
Apr 13, 2022 | 21.29 | 21.61 | 20.96 | 21.36 | 2,040,886 | -0.03(-0.14%) |
Apr 12, 2022 | 21.94 | 22.39 | 21.36 | 21.39 | 1,842,796 | -0.29(-1.34%) |
Apr 11, 2022 | 21.15 | 21.79 | 20.78 | 21.68 | 2,945,105 | +0.43(+2.02%) |
Apr 08, 2022 | 22.07 | 22.40 | 21.22 | 21.25 | 2,362,131 | -0.91(-4.11%) |
Apr 07, 2022 | 22.58 | 23.28 | 21.72 | 22.16 | 3,125,755 | -0.31(-1.38%) |
Apr 06, 2022 | 22.91 | 23.66 | 22.42 | 22.47 | 3,396,178 | -1.01(-4.30%) |
Apr 05, 2022 | 24.12 | 25.24 | 22.92 | 23.48 | 5,416,517 | -0.56(-2.33%) |
Apr 04, 2022 | 22.21 | 24.19 | 22.21 | 24.04 | 5,777,118 | +2.63(+12.28%) |
Apr 01, 2022 | 21.36 | 22.13 | 21.02 | 21.41 | 2,876,797 | -0.07(-0.33%) |
Mar 31, 2022 | 20.97 | 21.73 | 20.76 | 21.48 | 5,288,990 | +0.57(+2.73%) |
Mar 30, 2022 | 22.00 | 22.00 | 20.69 | 20.91 | 2,778,408 | -1.11(-5.04%) |
Mar 29, 2022 | 21.40 | 22.13 | 21.07 | 22.02 | 2,869,579 | +0.53(+2.47%) |
Mar 28, 2022 | 20.88 | 21.79 | 20.52 | 21.49 | 2,641,462 | +0.48(+2.28%) |
Mar 25, 2022 | 21.34 | 21.44 | 20.38 | 21.01 | 2,041,540 | -0.45(-2.10%) |
Mar 24, 2022 | 21.00 | 21.48 | 20.76 | 21.46 | 2,190,097 | +0.51(+2.43%) |
Mar 23, 2022 | 20.59 | 21.67 | 20.50 | 20.95 | 2,198,871 | -0.09(-0.43%) |
Mar 22, 2022 | 20.34 | 21.78 | 20.31 | 21.04 | 3,100,033 | +0.61(+2.99%) |
Mar 21, 2022 | 20.40 | 20.94 | 19.89 | 20.43 | 1,952,400 | -0.10(-0.49%) |
Mar 18, 2022 | 20.41 | 20.98 | 20.16 | 20.53 | 4,863,907 | -0.01(-0.05%) |
Mar 17, 2022 | 20.01 | 20.64 | 19.77 | 20.54 | 3,321,304 | +0.34(+1.68%) |
Mar 16, 2022 | 19.30 | 20.20 | 19.05 | 20.20 | 4,176,696 | +1.05(+5.48%) |
Mar 15, 2022 | 18.49 | 19.80 | 17.52 | 19.15 | 4,476,084 | +0.47(+2.54%) |
Mar 14, 2022 | 20.44 | 20.44 | 18.35 | 18.68 | 5,110,610 | -1.82(-8.90%) |
Mar 11, 2022 | 21.08 | 21.95 | 20.23 | 20.50 | 4,082,779 | -0.39(-1.87%) |
Mar 10, 2022 | 20.75 | 20.98 | 19.74 | 20.89 | 3,777,027 | +0.02(+0.10%) |
Mar 09, 2022 | 20.43 | 21.11 | 19.25 | 20.87 | 6,056,285 | +0.21(+1.02%) |
Mar 08, 2022 | 17.91 | 21.39 | 17.90 | 20.66 | 16,485,760 | +3.26(+18.74%) |
Mar 07, 2022 | 17.30 | 18.15 | 17.08 | 17.40 | 4,142,646 | +0.58(+3.45%) |
Mar 04, 2022 | 17.03 | 17.83 | 16.57 | 16.82 | 3,975,131 | -0.24(-1.41%) |
Mar 03, 2022 | 17.80 | 17.84 | 16.96 | 17.06 | 2,220,483 | -0.66(-3.72%) |
Mar 02, 2022 | 17.92 | 17.98 | 16.82 | 17.72 | 3,680,793 | -0.28(-1.56%) |
Mar 01, 2022 | 18.00 | 18.29 | 17.56 | 18.00 | 4,696,119 | +0.07(+0.39%) |
Feb 28, 2022 | 17.36 | 18.20 | 17.31 | 17.93 | 4,681,950 | +1.12(+6.66%) |
Feb 25, 2022 | 16.80 | 17.04 | 16.42 | 16.81 | 4,019,109 | -0.08(-0.47%) |
Feb 24, 2022 | 14.08 | 16.93 | 14.00 | 16.89 | 4,929,703 | +2.05(+13.81%) |
Feb 23, 2022 | 15.20 | 15.36 | 14.72 | 14.84 | 3,256,582 | -0.15(-1.00%) |
Feb 22, 2022 | 15.22 | 15.71 | 14.89 | 14.99 | 2,847,155 | -0.70(-4.46%) |
Feb 18, 2022 | 15.69 | 0 | -0.64(-3.92%) | |||
Feb 17, 2022 | 16.15 | 17.37 | 15.78 | 16.33 | 4,421,353 | -0.50(-2.97%) |
Feb 16, 2022 | 16.96 | 17.19 | 16.54 | 16.83 | 3,314,975 | -0.26(-1.52%) |
Feb 15, 2022 | 16.51 | 17.18 | 16.45 | 17.09 | 3,434,954 | +1.26(+7.96%) |
Feb 14, 2022 | 15.99 | 16.48 | 15.64 | 15.83 | 2,967,198 | -0.32(-1.98%) |
Feb 11, 2022 | 16.77 | 17.23 | 15.97 | 16.15 | 3,032,044 | -0.62(-3.70%) |
Feb 10, 2022 | 16.81 | 17.69 | 16.62 | 16.77 | 3,315,757 | -0.39(-2.27%) |
Feb 09, 2022 | 17.10 | 17.29 | 16.33 | 17.16 | 4,587,148 | +1.06(+6.58%) |
Feb 08, 2022 | 15.70 | 16.11 | 15.54 | 16.10 | 2,503,641 | +0.48(+3.07%) |
Feb 07, 2022 | 15.86 | 16.27 | 15.38 | 15.62 | 2,249,266 | -0.24(-1.51%) |
Feb 04, 2022 | 15.21 | 16.01 | 15.10 | 15.86 | 2,719,252 | +0.77(+5.10%) |
Feb 03, 2022 | 15.28 | 14.79 | 15.09 | 3,972,658 | -0.67(-4.25%) | |
Feb 02, 2022 | 16.74 | 16.75 | 15.61 | 15.76 | 2,411,151 | -0.79(-4.77%) |