Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.29 | 18.52 | 17.29 | 17.42 | 15,615,054 | -0.88(-4.79%) |
Apr 28, 2022 | 17.19 | 18.46 | 17.07 | 18.30 | 17,045,744 | +1.18(+6.88%) |
Apr 27, 2022 | 16.12 | 17.17 | 15.56 | 17.12 | 21,275,366 | +1.59(+10.26%) |
Apr 26, 2022 | 15.64 | 15.98 | 15.37 | 15.53 | 11,457,422 | +0.02(+0.12%) |
Apr 25, 2022 | 15.34 | 15.67 | 14.93 | 15.51 | 15,301,349 | -0.76(-4.69%) |
Apr 22, 2022 | 16.26 | 16.50 | 16.03 | 16.27 | 14,885,341 | -0.15(-0.92%) |
Apr 21, 2022 | 17.33 | 17.38 | 16.30 | 16.42 | 10,601,876 | -0.78(-4.55%) |
Apr 20, 2022 | 17.06 | 17.33 | 16.85 | 17.20 | 7,720,823 | +0.28(+1.67%) |
Apr 19, 2022 | 16.91 | 17.29 | 16.72 | 16.92 | 7,056,403 | -0.16(-0.94%) |
Apr 18, 2022 | 16.65 | 17.26 | 16.65 | 17.08 | 9,568,267 | +0.61(+3.72%) |
Apr 14, 2022 | 16.46 | 16.70 | 16.23 | 16.47 | 6,367,462 | -0.03(-0.17%) |
Apr 13, 2022 | 16.37 | 16.60 | 16.21 | 16.50 | 10,997,340 | +0.41(+2.52%) |
Apr 12, 2022 | 15.95 | 16.41 | 15.90 | 16.09 | 12,525,628 | +0.57(+3.64%) |
Apr 11, 2022 | 16.26 | 16.27 | 15.51 | 15.53 | 12,304,938 | -1.03(-6.21%) |
Apr 08, 2022 | 15.86 | 16.65 | 15.83 | 16.55 | 13,341,541 | +0.73(+4.59%) |
Apr 07, 2022 | 15.65 | 15.86 | 15.31 | 15.83 | 14,254,565 | +0.32(+2.07%) |
Apr 06, 2022 | 16.28 | 16.43 | 15.29 | 15.51 | 11,672,088 | -0.59(-3.69%) |
Apr 05, 2022 | 16.42 | 16.76 | 16.09 | 16.10 | 14,315,896 | -0.22(-1.33%) |
Apr 04, 2022 | 16.21 | 16.37 | 15.98 | 16.32 | 8,301,088 | +0.35(+2.18%) |
Apr 01, 2022 | 15.71 | 16.24 | 15.66 | 15.97 | 6,886,287 | +0.25(+1.56%) |
Mar 31, 2022 | 15.55 | 15.94 | 15.51 | 15.72 | 12,183,633 | +0.00(+0.00%) |
Mar 30, 2022 | 15.95 | 16.22 | 15.68 | 15.72 | 9,447,489 | -0.04(-0.24%) |
Mar 29, 2022 | 15.00 | 15.80 | 14.85 | 15.76 | 12,395,745 | +0.35(+2.26%) |
Mar 28, 2022 | 15.33 | 15.47 | 15.06 | 15.41 | 12,041,994 | -0.43(-2.74%) |
Mar 25, 2022 | 15.10 | 15.86 | 15.01 | 15.85 | 19,433,068 | +0.70(+4.61%) |
Mar 24, 2022 | 15.29 | 15.34 | 15.03 | 15.15 | 13,169,387 | -0.09(-0.62%) |
Mar 23, 2022 | 15.41 | 15.42 | 15.14 | 15.24 | 20,674,472 | +0.18(+1.19%) |
Mar 22, 2022 | 15.09 | 15.17 | 14.89 | 15.06 | 14,386,032 | -0.06(-0.37%) |
Mar 21, 2022 | 14.77 | 15.16 | 14.64 | 15.12 | 12,117,070 | +0.67(+4.63%) |
Mar 18, 2022 | 14.53 | 14.56 | 14.38 | 14.45 | 9,829,602 | -0.12(-0.84%) |
Mar 17, 2022 | 14.51 | 14.70 | 14.32 | 14.57 | 14,968,744 | +0.53(+3.76%) |
Mar 16, 2022 | 14.38 | 14.38 | 13.77 | 14.05 | 10,059,842 | -0.05(-0.33%) |
Mar 15, 2022 | 13.52 | 14.15 | 13.37 | 14.09 | 14,424,714 | -0.08(-0.60%) |
Mar 14, 2022 | 14.86 | 14.89 | 13.97 | 14.18 | 19,183,290 | -0.99(-6.55%) |
Mar 11, 2022 | 14.93 | 15.41 | 14.93 | 15.17 | 16,879,242 | +0.16(+1.07%) |
Mar 10, 2022 | 15.05 | 15.23 | 14.85 | 15.01 | 15,054,159 | +0.10(+0.69%) |
Mar 09, 2022 | 15.17 | 15.31 | 14.61 | 14.91 | 20,368,132 | -0.68(-4.35%) |
Mar 08, 2022 | 15.71 | 15.75 | 14.94 | 15.59 | 25,064,108 | +0.20(+1.28%) |
Mar 07, 2022 | 15.37 | 15.84 | 14.99 | 15.39 | 22,669,084 | +0.28(+1.87%) |
Mar 04, 2022 | 14.46 | 15.11 | 14.32 | 15.11 | 18,945,386 | +0.63(+4.35%) |
Mar 03, 2022 | 14.80 | 14.96 | 14.37 | 14.48 | 16,918,452 | -0.44(-2.96%) |
Mar 02, 2022 | 14.96 | 14.96 | 14.62 | 14.92 | 16,876,164 | +0.39(+2.72%) |
Mar 01, 2022 | 15.01 | 15.09 | 14.46 | 14.52 | 24,070,370 | -0.24(-1.66%) |
Feb 28, 2022 | 14.43 | 14.84 | 14.35 | 14.77 | 18,863,544 | +0.39(+2.68%) |
Feb 25, 2022 | 14.29 | 14.39 | 14.09 | 14.38 | 16,454,504 | +0.21(+1.46%) |
Feb 24, 2022 | 14.40 | 14.54 | 13.81 | 14.17 | 19,739,750 | -0.07(-0.46%) |
Feb 23, 2022 | 14.50 | 14.75 | 14.13 | 14.24 | 8,660,476 | -0.11(-0.79%) |
Feb 22, 2022 | 14.92 | 14.96 | 14.25 | 14.35 | 20,819,300 | -0.10(-0.72%) |
Feb 18, 2022 | 14.46 | 0 | -0.47(-3.15%) | |||
Feb 17, 2022 | 14.58 | 15.06 | 14.53 | 14.93 | 11,775,078 | +0.29(+1.99%) |
Feb 16, 2022 | 14.81 | 15.12 | 14.51 | 14.64 | 11,210,084 | +0.02(+0.13%) |
Feb 15, 2022 | 14.45 | 14.65 | 14.31 | 14.62 | 11,421,406 | -0.13(-0.89%) |
Feb 14, 2022 | 14.88 | 15.21 | 14.64 | 14.75 | 18,862,730 | -0.17(-1.13%) |
Feb 11, 2022 | 14.53 | 15.01 | 14.50 | 14.92 | 13,772,906 | +0.51(+3.52%) |
Feb 10, 2022 | 14.05 | 14.84 | 14.02 | 14.41 | 13,822,933 | +0.24(+1.73%) |
Feb 09, 2022 | 13.59 | 14.23 | 13.51 | 14.17 | 11,128,463 | +0.62(+4.58%) |
Feb 08, 2022 | 13.72 | 13.89 | 13.22 | 13.54 | 29,417,306 | -0.99(-6.80%) |
Feb 07, 2022 | 14.48 | 14.68 | 14.22 | 14.53 | 11,710,862 | -0.01(-0.06%) |
Feb 04, 2022 | 14.70 | 15.07 | 14.51 | 14.54 | 12,562,821 | +0.08(+0.59%) |
Feb 03, 2022 | 14.23 | 14.67 | 14.46 | 12,817,387 | +0.11(+0.79%) | |
Feb 02, 2022 | 14.31 | 14.44 | 14.05 | 14.34 | 9,394,722 | +0.10(+0.73%) |