Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.99 | 19.44 | 17.62 | 17.74 | 7,275,679 | -0.48(-2.63%) |
Apr 28, 2022 | 18.21 | 18.50 | 17.51 | 18.22 | 5,293,415 | +0.09(+0.49%) |
Apr 27, 2022 | 18.33 | 18.40 | 17.91 | 18.14 | 4,385,262 | +0.02(+0.11%) |
Apr 26, 2022 | 18.09 | 18.76 | 17.76 | 18.12 | 4,754,705 | +0.13(+0.71%) |
Apr 25, 2022 | 17.85 | 18.05 | 17.03 | 17.99 | 5,987,294 | -0.63(-3.36%) |
Apr 22, 2022 | 18.94 | 19.56 | 18.56 | 18.61 | 3,579,190 | -0.42(-2.21%) |
Apr 21, 2022 | 19.97 | 20.01 | 18.76 | 19.04 | 3,433,301 | -0.67(-3.38%) |
Apr 20, 2022 | 19.83 | 19.97 | 18.73 | 19.70 | 5,023,583 | -0.23(-1.13%) |
Apr 19, 2022 | 20.55 | 20.94 | 19.84 | 19.93 | 4,018,891 | -0.83(-4.01%) |
Apr 18, 2022 | 20.36 | 20.91 | 19.99 | 20.76 | 3,833,853 | +0.64(+3.16%) |
Apr 14, 2022 | 19.53 | 20.36 | 19.16 | 20.12 | 6,197,606 | +0.61(+3.11%) |
Apr 13, 2022 | 19.54 | 19.77 | 18.72 | 19.52 | 4,675,292 | +0.33(+1.73%) |
Apr 12, 2022 | 19.26 | 19.85 | 18.96 | 19.18 | 4,717,021 | +0.19(+0.98%) |
Apr 11, 2022 | 19.78 | 19.86 | 18.98 | 19.00 | 3,826,170 | -0.94(-4.71%) |
Apr 08, 2022 | 19.32 | 20.04 | 19.11 | 19.94 | 3,189,121 | +0.98(+5.16%) |
Apr 07, 2022 | 18.97 | 19.20 | 18.44 | 18.96 | 3,297,696 | +0.10(+0.52%) |
Apr 06, 2022 | 19.22 | 19.28 | 18.62 | 18.86 | 3,989,739 | -0.10(-0.52%) |
Apr 05, 2022 | 19.64 | 20.11 | 18.96 | 18.96 | 3,731,505 | -0.75(-3.82%) |
Apr 04, 2022 | 20.07 | 20.16 | 19.38 | 19.71 | 3,636,194 | -0.08(-0.40%) |
Apr 01, 2022 | 19.48 | 20.05 | 19.33 | 19.79 | 3,155,795 | +0.60(+3.11%) |
Mar 31, 2022 | 19.12 | 19.76 | 18.97 | 19.19 | 3,333,615 | -0.23(-1.16%) |
Mar 30, 2022 | 19.47 | 19.65 | 19.13 | 19.42 | 2,930,057 | +0.18(+0.92%) |
Mar 29, 2022 | 18.41 | 19.25 | 18.19 | 19.24 | 3,009,707 | +0.49(+2.61%) |
Mar 28, 2022 | 18.97 | 19.04 | 18.51 | 18.75 | 3,052,544 | -0.77(-3.96%) |
Mar 25, 2022 | 18.98 | 19.63 | 18.87 | 19.52 | 3,136,826 | +0.40(+2.10%) |
Mar 24, 2022 | 19.29 | 19.66 | 18.98 | 19.12 | 4,079,782 | -0.04(-0.20%) |
Mar 23, 2022 | 19.51 | 19.89 | 18.99 | 19.16 | 3,316,013 | +0.05(+0.26%) |
Mar 22, 2022 | 19.21 | 19.47 | 18.86 | 19.11 | 3,938,075 | -0.23(-1.21%) |
Mar 21, 2022 | 19.48 | 19.98 | 19.18 | 19.35 | 3,456,865 | +0.43(+2.28%) |
Mar 18, 2022 | 18.67 | 18.96 | 18.49 | 18.92 | 7,641,927 | -0.03(-0.16%) |
Mar 17, 2022 | 18.77 | 19.33 | 18.27 | 18.95 | 6,400,129 | +0.60(+3.25%) |
Mar 16, 2022 | 18.99 | 19.05 | 18.14 | 18.35 | 7,036,950 | -0.56(-2.95%) |
Mar 15, 2022 | 18.61 | 19.39 | 18.46 | 18.91 | 6,009,992 | -0.46(-2.38%) |
Mar 14, 2022 | 20.25 | 20.30 | 19.03 | 19.37 | 5,554,285 | -1.33(-6.43%) |
Mar 11, 2022 | 20.71 | 21.08 | 19.94 | 20.70 | 6,393,253 | -0.74(-3.47%) |
Mar 10, 2022 | 20.99 | 21.60 | 21.44 | 6,620,307 | +0.80(+3.89%) | |
Mar 09, 2022 | 20.71 | 21.27 | 19.91 | 20.64 | 9,850,099 | -0.80(-3.73%) |
Mar 08, 2022 | 21.55 | 23.49 | 20.17 | 21.44 | 17,577,914 | +0.75(+3.63%) |
Mar 07, 2022 | 18.00 | 22.13 | 17.86 | 20.69 | 21,537,898 | +2.80(+15.67%) |
Mar 04, 2022 | 16.49 | 17.94 | 16.40 | 17.89 | 6,645,518 | +1.25(+7.51%) |
Mar 03, 2022 | 16.36 | 16.67 | 16.03 | 16.64 | 4,312,647 | +0.05(+0.29%) |
Mar 02, 2022 | 16.09 | 16.70 | 15.99 | 16.59 | 4,405,422 | +0.75(+4.75%) |
Mar 01, 2022 | 16.94 | 17.05 | 15.37 | 15.84 | 6,286,712 | -0.91(-5.42%) |
Feb 28, 2022 | 16.40 | 16.94 | 16.23 | 16.74 | 5,441,534 | +0.21(+1.30%) |
Feb 25, 2022 | 16.45 | 16.72 | 16.34 | 16.53 | 5,848,033 | +0.15(+0.89%) |
Feb 24, 2022 | 17.02 | 17.15 | 15.91 | 16.38 | 11,242,592 | -0.37(-2.21%) |
Feb 23, 2022 | 16.55 | 17.02 | 16.55 | 16.75 | 5,524,112 | -0.25(-1.49%) |
Feb 22, 2022 | 17.19 | 17.30 | 16.64 | 17.01 | 7,171,987 | +0.18(+1.04%) |
Feb 18, 2022 | 16.83 | 0 | +0.13(+0.76%) | |||
Feb 17, 2022 | 16.62 | 16.85 | 16.41 | 16.71 | 3,729,609 | -0.06(-0.35%) |
Feb 16, 2022 | 16.56 | 17.05 | 16.49 | 16.76 | 3,253,876 | +0.43(+2.63%) |
Feb 15, 2022 | 15.88 | 16.46 | 15.74 | 16.33 | 4,481,025 | +0.02(+0.12%) |
Feb 14, 2022 | 16.72 | 16.85 | 16.15 | 16.32 | 4,584,989 | -0.53(-3.13%) |
Feb 11, 2022 | 16.04 | 16.93 | 15.89 | 16.84 | 4,211,061 | +0.88(+5.50%) |
Feb 10, 2022 | 15.74 | 16.38 | 15.63 | 15.96 | 4,771,921 | +0.08(+0.49%) |
Feb 09, 2022 | 15.47 | 15.95 | 15.37 | 15.89 | 3,373,385 | +0.54(+3.50%) |
Feb 08, 2022 | 15.18 | 15.52 | 14.95 | 15.35 | 6,200,522 | -0.19(-1.19%) |
Feb 07, 2022 | 15.20 | 15.75 | 15.05 | 15.53 | 6,363,127 | -0.29(-1.85%) |
Feb 04, 2022 | 16.03 | 16.63 | 15.58 | 15.83 | 15,543,680 | -1.42(-8.21%) |
Feb 03, 2022 | 17.08 | 17.29 | 17.24 | 6,362,632 | +0.16(+0.91%) | |
Feb 02, 2022 | 16.75 | 17.16 | 16.65 | 17.09 | 5,364,129 | +0.28(+1.69%) |