Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.32 | 21.66 | 19.90 | 21.60 | 33,746,996 | +1.79(+9.04%) |
Apr 28, 2022 | 20.62 | 21.20 | 19.54 | 19.81 | 37,402,860 | -1.51(-7.10%) |
Apr 27, 2022 | 21.25 | 21.54 | 20.49 | 21.32 | 46,524,036 | +0.04(+0.18%) |
Apr 26, 2022 | 20.03 | 21.29 | 20.00 | 21.29 | 28,288,480 | +1.52(+7.71%) |
Apr 25, 2022 | 20.52 | 20.66 | 19.73 | 19.76 | 37,926,640 | -0.52(-2.58%) |
Apr 22, 2022 | 19.27 | 20.34 | 19.12 | 20.29 | 24,900,810 | +1.01(+5.24%) |
Apr 21, 2022 | 18.08 | 19.38 | 17.80 | 19.28 | 20,575,694 | +0.73(+3.96%) |
Apr 20, 2022 | 17.90 | 18.65 | 17.86 | 18.54 | 16,842,126 | +0.54(+3.02%) |
Apr 19, 2022 | 18.91 | 19.02 | 17.93 | 18.00 | 9,139,288 | -0.81(-4.31%) |
Apr 18, 2022 | 18.98 | 19.15 | 18.57 | 18.81 | 11,362,647 | -0.06(-0.30%) |
Apr 14, 2022 | 18.03 | 18.88 | 17.97 | 18.87 | 10,413,688 | +0.82(+4.54%) |
Apr 13, 2022 | 18.76 | 18.85 | 17.92 | 18.05 | 10,962,173 | -0.73(-3.91%) |
Apr 12, 2022 | 18.10 | 18.95 | 17.90 | 18.78 | 15,627,262 | +0.13(+0.72%) |
Apr 11, 2022 | 18.26 | 18.68 | 18.14 | 18.65 | 15,581,109 | +0.84(+4.71%) |
Apr 08, 2022 | 17.47 | 17.86 | 17.41 | 17.81 | 15,127,064 | +0.50(+2.92%) |
Apr 07, 2022 | 17.50 | 17.86 | 17.09 | 17.30 | 13,482,985 | -0.11(-0.66%) |
Apr 06, 2022 | 17.19 | 17.64 | 17.07 | 17.42 | 18,131,384 | +0.74(+4.46%) |
Apr 05, 2022 | 16.09 | 16.77 | 16.04 | 16.67 | 9,805,240 | +0.70(+4.35%) |
Apr 04, 2022 | 16.58 | 16.59 | 15.96 | 15.98 | 7,179,734 | -0.66(-3.95%) |
Apr 01, 2022 | 16.57 | 16.95 | 16.49 | 16.64 | 10,455,969 | +0.01(+0.06%) |
Mar 31, 2022 | 16.17 | 16.66 | 16.14 | 16.63 | 11,105,277 | +0.43(+2.65%) |
Mar 30, 2022 | 16.00 | 16.32 | 15.86 | 16.20 | 10,732,062 | +0.35(+2.22%) |
Mar 29, 2022 | 16.05 | 16.29 | 15.78 | 15.85 | 12,527,048 | -0.54(-3.31%) |
Mar 28, 2022 | 16.93 | 17.05 | 16.39 | 16.39 | 10,709,765 | -0.53(-3.15%) |
Mar 25, 2022 | 16.90 | 17.34 | 16.81 | 16.92 | 10,783,731 | +0.02(+0.11%) |
Mar 24, 2022 | 17.48 | 17.71 | 16.89 | 16.90 | 9,714,108 | -0.77(-4.37%) |
Mar 23, 2022 | 17.47 | 17.68 | 17.12 | 17.67 | 12,789,417 | +0.49(+2.83%) |
Mar 22, 2022 | 17.86 | 17.88 | 17.10 | 17.19 | 12,579,275 | -0.70(-3.94%) |
Mar 21, 2022 | 17.89 | 18.35 | 17.65 | 17.89 | 13,325,223 | +0.11(+0.64%) |
Mar 18, 2022 | 18.74 | 18.88 | 17.76 | 17.78 | 16,269,308 | -0.80(-4.31%) |
Mar 17, 2022 | 19.27 | 19.39 | 18.56 | 18.58 | 18,380,080 | -0.44(-2.30%) |
Mar 16, 2022 | 20.04 | 20.51 | 19.01 | 19.02 | 29,506,066 | -1.54(-7.51%) |
Mar 15, 2022 | 21.55 | 21.77 | 20.43 | 20.56 | 20,786,678 | -1.34(-6.13%) |
Mar 14, 2022 | 21.28 | 22.02 | 20.82 | 21.91 | 16,947,510 | +0.80(+3.79%) |
Mar 11, 2022 | 19.89 | 21.17 | 19.87 | 21.10 | 13,951,578 | +0.86(+4.24%) |
Mar 10, 2022 | 20.33 | 20.82 | 20.13 | 20.25 | 15,950,349 | +0.43(+2.16%) |
Mar 09, 2022 | 20.27 | 20.61 | 19.66 | 19.82 | 16,270,733 | -1.58(-7.39%) |
Mar 08, 2022 | 21.29 | 21.82 | 20.09 | 21.40 | 42,022,420 | +0.19(+0.90%) |
Mar 07, 2022 | 19.74 | 21.21 | 19.59 | 21.21 | 25,461,142 | +1.51(+7.64%) |
Mar 04, 2022 | 19.46 | 19.99 | 19.28 | 19.70 | 15,169,414 | +0.52(+2.73%) |
Mar 03, 2022 | 18.34 | 19.37 | 18.33 | 19.18 | 19,743,686 | +0.54(+2.91%) |
Mar 02, 2022 | 19.11 | 19.43 | 18.49 | 18.64 | 19,063,408 | -0.65(-3.36%) |
Mar 01, 2022 | 18.83 | 19.55 | 18.58 | 19.28 | 22,733,368 | +0.62(+3.32%) |
Feb 28, 2022 | 19.19 | 19.30 | 18.52 | 18.67 | 22,456,012 | -0.15(-0.81%) |
Feb 25, 2022 | 19.34 | 19.48 | 18.81 | 18.82 | 25,299,724 | -0.60(-3.09%) |
Feb 24, 2022 | 22.18 | 22.22 | 19.37 | 19.42 | 41,200,396 | -1.40(-6.73%) |
Feb 23, 2022 | 19.45 | 20.88 | 19.34 | 20.82 | 21,567,608 | +0.99(+5.00%) |
Feb 22, 2022 | 19.79 | 20.25 | 19.14 | 19.83 | 26,301,978 | +0.40(+2.06%) |
Feb 18, 2022 | 19.43 | 0 | +0.42(+2.21%) | |||
Feb 17, 2022 | 18.27 | 19.04 | 18.19 | 19.01 | 14,793,124 | +1.09(+6.06%) |
Feb 16, 2022 | 18.15 | 18.47 | 17.83 | 17.92 | 15,572,014 | +0.02(+0.11%) |
Feb 15, 2022 | 18.27 | 18.39 | 17.89 | 17.90 | 15,795,683 | -0.92(-4.91%) |
Feb 14, 2022 | 18.97 | 19.25 | 18.48 | 18.83 | 30,683,680 | -0.08(-0.40%) |
Feb 11, 2022 | 17.77 | 19.03 | 17.61 | 18.90 | 27,099,294 | +1.12(+6.32%) |
Feb 10, 2022 | 17.67 | 17.95 | 17.03 | 17.78 | 27,025,214 | +0.77(+4.54%) |
Feb 09, 2022 | 17.31 | 17.46 | 17.00 | 17.01 | 12,645,867 | -0.73(-4.14%) |
Feb 08, 2022 | 18.28 | 18.41 | 17.65 | 17.74 | 14,275,719 | -0.44(-2.41%) |
Feb 07, 2022 | 17.83 | 18.30 | 17.58 | 18.18 | 15,399,741 | +0.30(+1.71%) |
Feb 04, 2022 | 18.29 | 18.51 | 17.53 | 17.87 | 18,279,606 | -0.49(-2.65%) |
Feb 03, 2022 | 17.90 | 18.46 | 18.36 | 22,796,482 | +1.39(+8.20%) | |
Feb 02, 2022 | 16.86 | 17.38 | 16.84 | 16.97 | 19,529,814 | -0.28(-1.60%) |