Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.59 | 23.71 | 22.55 | 22.59 | 1,160,683 | -0.90(-3.82%) |
Apr 28, 2022 | 22.45 | 23.71 | 22.10 | 23.48 | 1,465,167 | +1.21(+5.45%) |
Apr 27, 2022 | 21.57 | 22.62 | 21.28 | 22.27 | 1,595,796 | +0.60(+2.76%) |
Apr 26, 2022 | 20.79 | 22.10 | 20.69 | 21.67 | 1,256,105 | +0.96(+4.64%) |
Apr 25, 2022 | 20.57 | 20.99 | 19.79 | 20.71 | 1,447,283 | -0.59(-2.76%) |
Apr 22, 2022 | 21.77 | 22.40 | 21.24 | 21.30 | 1,042,298 | -0.57(-2.60%) |
Apr 21, 2022 | 23.47 | 23.60 | 21.64 | 21.87 | 1,357,116 | -1.09(-4.76%) |
Apr 20, 2022 | 23.16 | 23.75 | 22.51 | 22.96 | 1,110,778 | -0.27(-1.17%) |
Apr 19, 2022 | 23.11 | 23.81 | 22.96 | 23.23 | 1,431,189 | -0.27(-1.15%) |
Apr 18, 2022 | 22.58 | 23.53 | 21.97 | 23.50 | 1,815,060 | +1.58(+7.19%) |
Apr 14, 2022 | 22.03 | 22.23 | 21.63 | 21.92 | 998,324 | -0.14(-0.63%) |
Apr 13, 2022 | 21.52 | 22.12 | 20.98 | 22.06 | 1,333,129 | +1.14(+5.44%) |
Apr 12, 2022 | 20.91 | 21.65 | 20.83 | 20.92 | 1,090,861 | +0.43(+2.10%) |
Apr 11, 2022 | 20.83 | 21.06 | 20.31 | 20.50 | 988,288 | -0.53(-2.53%) |
Apr 08, 2022 | 20.87 | 21.31 | 20.78 | 21.03 | 817,149 | +0.25(+1.21%) |
Apr 07, 2022 | 21.23 | 21.41 | 19.86 | 20.77 | 1,526,717 | -0.20(-0.93%) |
Apr 06, 2022 | 20.87 | 21.33 | 20.61 | 20.97 | 1,289,915 | +0.11(+0.54%) |
Apr 05, 2022 | 20.75 | 21.41 | 20.75 | 20.86 | 1,441,012 | +0.34(+1.64%) |
Apr 04, 2022 | 20.86 | 21.08 | 19.93 | 20.52 | 1,610,749 | -0.19(-0.90%) |
Apr 01, 2022 | 20.05 | 20.80 | 19.79 | 20.71 | 1,226,577 | +0.91(+4.57%) |
Mar 31, 2022 | 19.61 | 20.73 | 19.61 | 19.80 | 1,232,815 | -0.17(-0.84%) |
Mar 30, 2022 | 19.77 | 20.36 | 19.50 | 19.97 | 1,331,762 | +0.64(+3.33%) |
Mar 29, 2022 | 18.44 | 19.33 | 17.98 | 19.33 | 1,724,498 | +0.49(+2.63%) |
Mar 28, 2022 | 18.99 | 19.26 | 18.46 | 18.83 | 1,039,540 | -0.58(-2.98%) |
Mar 25, 2022 | 19.10 | 19.61 | 19.10 | 19.41 | 1,317,064 | +0.00(+0.00%) |
Mar 24, 2022 | 18.96 | 19.78 | 18.58 | 19.41 | 957,103 | +0.68(+3.64%) |
Mar 23, 2022 | 19.35 | 19.47 | 18.20 | 18.73 | 1,132,561 | -0.02(-0.10%) |
Mar 22, 2022 | 18.97 | 19.27 | 18.40 | 18.75 | 978,667 | -0.27(-1.42%) |
Mar 21, 2022 | 18.27 | 19.30 | 18.25 | 19.02 | 1,036,798 | +1.18(+6.59%) |
Mar 18, 2022 | 17.38 | 17.98 | 16.89 | 17.84 | 2,617,307 | +0.52(+3.02%) |
Mar 17, 2022 | 17.21 | 17.53 | 16.81 | 17.32 | 1,734,488 | +0.67(+4.04%) |
Mar 16, 2022 | 17.33 | 17.55 | 16.52 | 16.65 | 1,791,129 | -0.60(-3.46%) |
Mar 15, 2022 | 18.65 | 18.65 | 17.02 | 17.25 | 1,841,097 | -1.89(-9.90%) |
Mar 14, 2022 | 20.49 | 20.74 | 18.68 | 19.14 | 2,452,119 | -1.63(-7.86%) |
Mar 11, 2022 | 20.16 | 20.80 | 20.00 | 20.77 | 1,817,762 | +0.35(+1.74%) |
Mar 10, 2022 | 19.47 | 20.49 | 20.42 | 1,750,513 | +1.24(+6.47%) | |
Mar 09, 2022 | 18.45 | 19.82 | 18.16 | 19.18 | 2,526,099 | +0.01(+0.05%) |
Mar 08, 2022 | 17.39 | 19.65 | 17.38 | 19.17 | 3,529,828 | +2.37(+14.11%) |
Mar 07, 2022 | 17.58 | 17.87 | 16.65 | 16.80 | 1,859,807 | -0.28(-1.64%) |
Mar 04, 2022 | 15.39 | 17.09 | 15.39 | 17.08 | 1,566,881 | +1.54(+9.91%) |
Mar 03, 2022 | 15.92 | 16.25 | 15.37 | 15.54 | 1,170,381 | -0.56(-3.48%) |
Mar 02, 2022 | 16.44 | 16.84 | 15.96 | 16.10 | 981,532 | +0.18(+1.11%) |
Mar 01, 2022 | 16.44 | 17.07 | 15.74 | 15.92 | 1,399,357 | -0.16(-0.99%) |
Feb 28, 2022 | 16.48 | 16.86 | 15.54 | 16.08 | 1,528,904 | -0.53(-3.20%) |
Feb 25, 2022 | 16.84 | 17.02 | 16.41 | 16.61 | 1,588,228 | -0.12(-0.72%) |
Feb 24, 2022 | 16.18 | 16.79 | 15.73 | 16.73 | 2,419,766 | +1.05(+6.66%) |
Feb 23, 2022 | 16.67 | 16.67 | 15.57 | 15.69 | 1,550,637 | -0.82(-4.97%) |
Feb 22, 2022 | 17.01 | 17.02 | 16.17 | 16.51 | 902,788 | -0.06(-0.34%) |
Feb 18, 2022 | 16.57 | 0 | -0.19(-1.11%) | |||
Feb 17, 2022 | 16.69 | 17.01 | 16.51 | 16.75 | 811,714 | -0.13(-0.77%) |
Feb 16, 2022 | 17.77 | 18.03 | 16.78 | 16.88 | 1,219,758 | -0.62(-3.52%) |
Feb 15, 2022 | 17.17 | 17.86 | 17.06 | 17.50 | 992,970 | -0.17(-0.95%) |
Feb 14, 2022 | 17.64 | 17.72 | 17.16 | 17.67 | 1,176,069 | -0.15(-0.84%) |
Feb 11, 2022 | 16.83 | 18.12 | 16.83 | 17.82 | 2,239,563 | +1.09(+6.53%) |
Feb 10, 2022 | 16.58 | 17.32 | 16.56 | 16.72 | 993,399 | -0.01(-0.06%) |
Feb 09, 2022 | 16.72 | 17.19 | 16.64 | 16.73 | 918,970 | +0.15(+0.90%) |
Feb 08, 2022 | 16.90 | 16.96 | 16.35 | 16.58 | 938,650 | -0.32(-1.88%) |
Feb 07, 2022 | 16.24 | 17.09 | 16.15 | 16.90 | 672,367 | +0.47(+2.84%) |
Feb 04, 2022 | 16.40 | 16.70 | 16.10 | 16.44 | 1,263,996 | +0.21(+1.32%) |
Feb 03, 2022 | 16.44 | 16.11 | 16.22 | 1,440,521 | -0.29(-1.75%) | |
Feb 02, 2022 | 15.96 | 16.71 | 15.96 | 16.51 | 1,360,296 | +0.49(+3.09%) |