Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.68 | 14.28 | 13.62 | 13.75 | 5,463,130 | -0.56(-3.95%) |
Apr 28, 2022 | 14.07 | 14.32 | 13.94 | 14.32 | 3,945,228 | +0.06(+0.40%) |
Apr 27, 2022 | 14.73 | 14.77 | 14.21 | 14.26 | 5,902,655 | -0.56(-3.75%) |
Apr 26, 2022 | 14.82 | 15.02 | 14.57 | 14.81 | 4,750,515 | +0.44(+3.06%) |
Apr 25, 2022 | 14.45 | 14.73 | 14.36 | 14.37 | 5,025,087 | +0.41(+2.95%) |
Apr 22, 2022 | 13.99 | 14.47 | 13.90 | 13.96 | 4,050,467 | -0.25(-1.75%) |
Apr 21, 2022 | 14.28 | 14.28 | 13.67 | 14.21 | 5,609,928 | -0.35(-2.43%) |
Apr 20, 2022 | 14.08 | 14.67 | 13.96 | 14.56 | 5,149,713 | +0.80(+5.85%) |
Apr 19, 2022 | 13.70 | 13.89 | 13.53 | 13.76 | 4,537,061 | -0.29(-2.05%) |
Apr 18, 2022 | 14.29 | 14.37 | 13.88 | 14.05 | 3,272,999 | -0.20(-1.41%) |
Apr 14, 2022 | 15.03 | 15.06 | 14.14 | 14.25 | 4,168,477 | -0.93(-6.12%) |
Apr 13, 2022 | 15.13 | 15.57 | 15.06 | 15.18 | 5,036,075 | +0.11(+0.70%) |
Apr 12, 2022 | 15.51 | 15.52 | 14.98 | 15.07 | 5,074,598 | -0.10(-0.63%) |
Apr 11, 2022 | 15.46 | 15.55 | 14.93 | 15.17 | 5,126,198 | -0.68(-4.29%) |
Apr 08, 2022 | 16.02 | 16.18 | 15.57 | 15.85 | 4,197,108 | -0.60(-3.67%) |
Apr 07, 2022 | 16.30 | 16.51 | 16.02 | 16.45 | 5,885,119 | -0.39(-2.33%) |
Apr 06, 2022 | 16.40 | 17.15 | 16.39 | 16.84 | 3,901,656 | -0.43(-2.49%) |
Apr 05, 2022 | 18.18 | 18.19 | 17.16 | 17.27 | 2,399,467 | -1.24(-6.67%) |
Apr 04, 2022 | 18.73 | 18.73 | 18.18 | 18.51 | 1,603,891 | -0.34(-1.78%) |
Apr 01, 2022 | 17.91 | 19.13 | 17.76 | 18.85 | 3,526,729 | +0.11(+0.56%) |
Mar 31, 2022 | 18.66 | 18.91 | 18.50 | 18.74 | 3,419,405 | +0.17(+0.93%) |
Mar 30, 2022 | 17.85 | 18.65 | 17.80 | 18.57 | 2,351,841 | +0.45(+2.48%) |
Mar 29, 2022 | 18.06 | 18.46 | 17.72 | 18.12 | 3,049,438 | +0.40(+2.27%) |
Mar 28, 2022 | 17.57 | 18.04 | 17.45 | 17.72 | 1,829,827 | +0.40(+2.32%) |
Mar 25, 2022 | 17.65 | 17.65 | 16.86 | 17.31 | 3,350,463 | -0.70(-3.88%) |
Mar 24, 2022 | 17.69 | 18.34 | 17.67 | 18.01 | 2,169,975 | -0.46(-2.49%) |
Mar 23, 2022 | 17.63 | 18.51 | 17.40 | 18.47 | 2,228,919 | +1.15(+6.63%) |
Mar 22, 2022 | 17.44 | 17.60 | 17.21 | 17.32 | 3,155,573 | -0.69(-3.85%) |
Mar 21, 2022 | 18.51 | 18.60 | 17.78 | 18.02 | 5,117,245 | -1.33(-6.87%) |
Mar 18, 2022 | 19.01 | 19.41 | 19.01 | 19.35 | 1,780,729 | +0.70(+3.75%) |
Mar 17, 2022 | 19.10 | 19.34 | 18.36 | 18.65 | 2,195,046 | -0.53(-2.74%) |
Mar 16, 2022 | 18.71 | 19.24 | 18.06 | 19.17 | 3,372,267 | +0.61(+3.30%) |
Mar 15, 2022 | 19.11 | 19.26 | 18.43 | 18.56 | 2,120,640 | -0.15(-0.82%) |
Mar 14, 2022 | 19.10 | 19.17 | 18.66 | 18.72 | 2,663,303 | -1.34(-6.68%) |
Mar 11, 2022 | 19.83 | 20.32 | 19.78 | 20.05 | 1,658,803 | +0.14(+0.72%) |
Mar 10, 2022 | 20.04 | 19.54 | 19.91 | 3,522,526 | -0.83(-4.01%) | |
Mar 09, 2022 | 21.09 | 21.20 | 20.65 | 20.74 | 2,827,735 | -0.66(-3.08%) |
Mar 08, 2022 | 21.28 | 21.63 | 21.16 | 21.40 | 2,535,404 | -0.73(-3.29%) |
Mar 07, 2022 | 22.04 | 22.78 | 21.88 | 22.13 | 3,497,994 | -0.46(-2.03%) |
Mar 04, 2022 | 22.66 | 22.87 | 22.15 | 22.59 | 3,975,983 | +1.07(+4.98%) |
Mar 03, 2022 | 21.32 | 21.87 | 21.10 | 21.52 | 1,925,788 | +0.65(+3.12%) |
Mar 02, 2022 | 22.52 | 22.78 | 20.83 | 20.87 | 3,002,531 | -2.36(-10.17%) |
Mar 01, 2022 | 22.75 | 23.73 | 22.61 | 23.23 | 7,034,885 | +0.78(+3.49%) |
Feb 28, 2022 | 21.76 | 22.53 | 21.73 | 22.45 | 5,618,628 | +1.36(+6.44%) |
Feb 25, 2022 | 21.06 | 21.26 | 20.76 | 21.09 | 1,970,050 | +0.05(+0.23%) |
Feb 24, 2022 | 22.06 | 22.11 | 20.77 | 21.04 | 7,066,427 | +0.06(+0.27%) |
Feb 23, 2022 | 21.44 | 21.54 | 20.93 | 20.98 | 2,459,125 | -0.88(-4.03%) |
Feb 22, 2022 | 21.50 | 21.93 | 21.36 | 21.86 | 2,419,952 | +0.15(+0.71%) |
Feb 18, 2022 | 21.71 | 0 | +0.65(+3.09%) | |||
Feb 17, 2022 | 20.90 | 21.42 | 20.66 | 21.06 | 3,943,974 | +0.44(+2.13%) |
Feb 16, 2022 | 20.67 | 20.73 | 20.04 | 20.62 | 3,492,502 | +0.34(+1.70%) |
Feb 15, 2022 | 20.54 | 20.64 | 20.23 | 20.27 | 3,014,241 | -0.72(-3.42%) |
Feb 14, 2022 | 21.24 | 21.52 | 20.71 | 20.99 | 3,468,239 | -0.79(-3.65%) |
Feb 11, 2022 | 21.15 | 21.88 | 20.46 | 21.79 | 6,453,240 | +0.94(+4.50%) |
Feb 10, 2022 | 21.52 | 21.60 | 20.67 | 20.85 | 3,565,659 | -1.08(-4.93%) |
Feb 09, 2022 | 22.02 | 22.33 | 21.79 | 21.93 | 1,867,123 | +0.17(+0.79%) |
Feb 08, 2022 | 21.82 | 21.97 | 21.61 | 21.76 | 1,696,259 | -0.52(-2.32%) |
Feb 07, 2022 | 22.14 | 22.32 | 21.96 | 22.27 | 2,046,338 | +0.11(+0.47%) |
Feb 04, 2022 | 22.59 | 22.73 | 22.06 | 22.17 | 2,880,268 | -1.08(-4.65%) |
Feb 03, 2022 | 22.91 | 23.40 | 23.25 | 1,759,759 | -0.52(-2.17%) | |
Feb 02, 2022 | 23.61 | 24.45 | 23.61 | 23.77 | 2,448,173 | +0.26(+1.10%) |