Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.04 | 15.41 | 14.79 | 14.82 | 9,658,573 | -0.27(-1.82%) |
Apr 28, 2022 | 14.54 | 15.19 | 14.50 | 15.09 | 8,335,092 | +0.86(+6.06%) |
Apr 27, 2022 | 14.59 | 14.74 | 14.17 | 14.23 | 9,087,283 | -0.37(-2.54%) |
Apr 26, 2022 | 14.86 | 14.91 | 14.56 | 14.60 | 9,105,058 | -0.34(-2.27%) |
Apr 25, 2022 | 15.12 | 15.21 | 14.87 | 14.94 | 9,606,247 | -0.18(-1.17%) |
Apr 22, 2022 | 16.06 | 16.09 | 15.10 | 15.12 | 13,250,188 | -1.27(-7.72%) |
Apr 21, 2022 | 16.36 | 16.49 | 16.22 | 16.38 | 6,747,541 | +0.11(+0.69%) |
Apr 20, 2022 | 15.98 | 16.36 | 15.86 | 16.27 | 6,242,226 | +0.31(+1.92%) |
Apr 19, 2022 | 15.90 | 16.05 | 15.75 | 15.96 | 7,275,180 | +0.23(+1.49%) |
Apr 18, 2022 | 16.20 | 16.27 | 15.65 | 15.73 | 9,577,360 | -0.57(-3.51%) |
Apr 14, 2022 | 16.51 | 16.69 | 16.28 | 16.30 | 7,588,766 | -0.06(-0.39%) |
Apr 13, 2022 | 16.21 | 16.39 | 16.03 | 16.37 | 7,159,528 | -0.02(-0.10%) |
Apr 12, 2022 | 16.52 | 16.61 | 16.27 | 16.38 | 5,126,145 | -0.16(-0.97%) |
Apr 11, 2022 | 17.04 | 17.12 | 16.50 | 16.54 | 6,132,095 | -0.46(-2.70%) |
Apr 08, 2022 | 17.18 | 17.20 | 16.95 | 17.00 | 3,320,449 | -0.02(-0.14%) |
Apr 07, 2022 | 17.12 | 17.12 | 16.85 | 17.03 | 4,778,414 | -0.10(-0.61%) |
Apr 06, 2022 | 16.68 | 17.17 | 16.58 | 17.13 | 5,367,014 | +0.39(+2.36%) |
Apr 05, 2022 | 17.13 | 17.23 | 16.69 | 16.74 | 5,625,747 | -0.39(-2.31%) |
Apr 04, 2022 | 17.26 | 17.36 | 16.93 | 17.13 | 4,730,399 | -0.23(-1.30%) |
Apr 01, 2022 | 17.04 | 17.36 | 17.00 | 17.36 | 4,203,887 | +0.32(+1.89%) |
Mar 31, 2022 | 17.32 | 17.40 | 17.03 | 17.03 | 6,138,167 | -0.19(-1.08%) |
Mar 30, 2022 | 17.25 | 17.30 | 17.07 | 17.22 | 5,383,341 | -0.10(-0.56%) |
Mar 29, 2022 | 16.96 | 17.43 | 16.89 | 17.32 | 5,725,042 | +0.44(+2.63%) |
Mar 28, 2022 | 16.64 | 16.89 | 16.51 | 16.87 | 5,346,835 | +0.22(+1.31%) |
Mar 25, 2022 | 16.47 | 16.67 | 16.38 | 16.66 | 3,537,519 | +0.22(+1.32%) |
Mar 24, 2022 | 16.33 | 16.45 | 16.28 | 16.44 | 4,758,868 | +0.15(+0.94%) |
Mar 23, 2022 | 16.36 | 16.42 | 16.15 | 16.29 | 4,707,688 | -0.12(-0.74%) |
Mar 22, 2022 | 16.32 | 16.54 | 16.29 | 16.41 | 6,797,287 | +0.12(+0.74%) |
Mar 21, 2022 | 16.56 | 16.64 | 16.20 | 16.29 | 6,644,962 | -0.23(-1.41%) |
Mar 18, 2022 | 16.13 | 16.55 | 16.12 | 16.52 | 11,762,816 | +0.23(+1.39%) |
Mar 17, 2022 | 16.04 | 16.40 | 16.03 | 16.29 | 7,345,410 | +0.23(+1.40%) |
Mar 16, 2022 | 16.07 | 16.21 | 15.72 | 16.07 | 6,958,857 | +0.13(+0.81%) |
Mar 15, 2022 | 15.97 | 16.06 | 15.77 | 15.94 | 5,637,173 | +0.06(+0.40%) |
Mar 14, 2022 | 16.04 | 16.18 | 15.78 | 15.88 | 6,035,378 | -0.13(-0.79%) |
Mar 11, 2022 | 16.28 | 16.45 | 15.99 | 16.00 | 6,561,750 | -0.37(-2.23%) |
Mar 10, 2022 | 16.09 | 16.37 | 16.37 | 4,492,380 | +0.22(+1.38%) | |
Mar 09, 2022 | 16.40 | 16.47 | 16.11 | 16.15 | 5,699,685 | +0.03(+0.20%) |
Mar 08, 2022 | 16.03 | 16.31 | 15.85 | 16.11 | 6,867,980 | +0.13(+0.80%) |
Mar 07, 2022 | 16.26 | 16.33 | 15.98 | 15.99 | 6,651,947 | -0.29(-1.76%) |
Mar 04, 2022 | 16.26 | 16.32 | 16.09 | 16.27 | 8,312,231 | -0.11(-0.68%) |
Mar 03, 2022 | 16.28 | 16.45 | 16.05 | 16.38 | 5,100,534 | +0.16(+0.98%) |
Mar 02, 2022 | 16.08 | 16.31 | 16.07 | 16.22 | 8,278,175 | +0.13(+0.79%) |
Mar 01, 2022 | 16.24 | 16.46 | 15.91 | 16.10 | 9,501,043 | -0.06(-0.34%) |
Feb 28, 2022 | 16.26 | 16.34 | 15.97 | 16.15 | 6,260,370 | -0.35(-2.12%) |
Feb 25, 2022 | 15.97 | 16.50 | 15.86 | 16.50 | 6,763,162 | +0.60(+3.80%) |
Feb 24, 2022 | 15.61 | 15.99 | 15.57 | 15.90 | 10,496,871 | +0.04(+0.25%) |
Feb 23, 2022 | 16.45 | 16.55 | 15.80 | 15.86 | 5,753,501 | -0.36(-2.20%) |
Feb 22, 2022 | 16.23 | 16.36 | 16.07 | 16.22 | 6,131,506 | -0.06(-0.39%) |
Feb 18, 2022 | 16.28 | 0 | +0.02(+0.10%) | |||
Feb 17, 2022 | 16.38 | 16.39 | 16.19 | 16.26 | 3,952,633 | -0.14(-0.82%) |
Feb 16, 2022 | 16.28 | 16.42 | 16.13 | 16.40 | 8,043,754 | +0.20(+1.23%) |
Feb 15, 2022 | 16.53 | 16.67 | 16.14 | 16.20 | 15,192,378 | -0.30(-1.83%) |
Feb 14, 2022 | 17.10 | 17.24 | 16.43 | 16.50 | 10,148,454 | -0.71(-4.11%) |
Feb 11, 2022 | 17.12 | 17.46 | 17.03 | 17.21 | 5,357,738 | +0.17(+0.98%) |
Feb 10, 2022 | 17.23 | 17.54 | 16.98 | 17.04 | 5,752,830 | -0.33(-1.87%) |
Feb 09, 2022 | 17.39 | 17.56 | 17.26 | 17.37 | 4,704,224 | +0.19(+1.11%) |
Feb 08, 2022 | 17.07 | 17.31 | 17.06 | 17.18 | 4,614,936 | +0.13(+0.79%) |
Feb 07, 2022 | 17.42 | 17.52 | 17.03 | 17.04 | 5,491,697 | -0.35(-2.01%) |
Feb 04, 2022 | 17.53 | 17.68 | 17.30 | 17.39 | 6,705,755 | -0.21(-1.22%) |
Feb 03, 2022 | 17.92 | 17.48 | 17.61 | 6,757,582 | -0.51(-2.81%) | |
Feb 02, 2022 | 18.09 | 18.34 | 18.02 | 18.11 | 5,977,999 | +0.00(+0.00%) |