Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.99 | 18.66 | 16.51 | 16.87 | 3,582,252 | -2.46(-12.73%) |
Apr 28, 2022 | 19.51 | 19.66 | 18.51 | 19.33 | 1,427,065 | -0.37(-1.88%) |
Apr 27, 2022 | 19.92 | 20.33 | 19.33 | 19.70 | 1,467,411 | +0.24(+1.23%) |
Apr 26, 2022 | 19.98 | 20.45 | 19.20 | 19.46 | 1,576,722 | -0.69(-3.42%) |
Apr 25, 2022 | 19.54 | 20.53 | 19.07 | 20.15 | 2,258,310 | -0.55(-2.66%) |
Apr 22, 2022 | 21.95 | 22.13 | 20.52 | 20.70 | 2,518,457 | -1.26(-5.74%) |
Apr 21, 2022 | 23.97 | 24.00 | 21.25 | 21.96 | 3,762,522 | -2.88(-11.59%) |
Apr 20, 2022 | 25.62 | 25.65 | 24.35 | 24.84 | 2,533,310 | -1.07(-4.13%) |
Apr 19, 2022 | 27.03 | 27.11 | 25.55 | 25.91 | 1,765,905 | -1.64(-5.95%) |
Apr 18, 2022 | 27.62 | 28.10 | 27.08 | 27.55 | 1,424,869 | +0.14(+0.51%) |
Apr 14, 2022 | 26.09 | 27.70 | 26.08 | 27.41 | 1,633,437 | +1.27(+4.86%) |
Apr 13, 2022 | 25.06 | 26.20 | 24.64 | 26.14 | 2,215,673 | +1.38(+5.57%) |
Apr 12, 2022 | 25.30 | 25.85 | 24.74 | 24.76 | 1,457,881 | -0.02(-0.08%) |
Apr 11, 2022 | 26.30 | 26.30 | 24.45 | 24.78 | 1,912,832 | -1.88(-7.05%) |
Apr 08, 2022 | 27.37 | 29.24 | 26.03 | 26.66 | 2,350,975 | -0.68(-2.49%) |
Apr 07, 2022 | 27.16 | 27.76 | 26.55 | 27.34 | 1,312,835 | +0.15(+0.55%) |
Apr 06, 2022 | 26.67 | 27.89 | 26.02 | 27.19 | 2,194,927 | +0.67(+2.53%) |
Apr 05, 2022 | 26.97 | 27.92 | 25.68 | 26.52 | 2,152,283 | -0.10(-0.38%) |
Apr 04, 2022 | 26.99 | 27.27 | 26.42 | 26.62 | 1,519,753 | -0.22(-0.82%) |
Apr 01, 2022 | 26.70 | 27.73 | 26.13 | 26.84 | 1,391,206 | +0.53(+2.01%) |
Mar 31, 2022 | 26.59 | 27.05 | 26.25 | 26.31 | 1,150,504 | -0.40(-1.50%) |
Mar 30, 2022 | 26.94 | 27.43 | 26.30 | 26.71 | 1,038,424 | +0.39(+1.48%) |
Mar 29, 2022 | 26.47 | 26.53 | 24.76 | 26.32 | 2,294,959 | -1.48(-5.32%) |
Mar 28, 2022 | 27.65 | 27.94 | 26.87 | 27.80 | 1,716,750 | -0.54(-1.91%) |
Mar 25, 2022 | 28.85 | 29.07 | 28.05 | 28.34 | 1,566,225 | -0.48(-1.67%) |
Mar 24, 2022 | 29.09 | 29.85 | 28.23 | 28.82 | 2,041,193 | -0.36(-1.23%) |
Mar 23, 2022 | 27.30 | 29.81 | 27.29 | 29.18 | 1,660,999 | +2.05(+7.56%) |
Mar 22, 2022 | 27.08 | 28.06 | 26.56 | 27.13 | 1,349,822 | +0.04(+0.15%) |
Mar 21, 2022 | 25.53 | 27.79 | 25.49 | 27.09 | 2,433,269 | +2.71(+11.12%) |
Mar 18, 2022 | 24.06 | 24.43 | 23.21 | 24.38 | 4,995,767 | +0.21(+0.87%) |
Mar 17, 2022 | 22.90 | 24.40 | 22.70 | 24.17 | 1,790,173 | +1.77(+7.90%) |
Mar 16, 2022 | 23.02 | 23.88 | 21.80 | 22.40 | 2,108,237 | -0.19(-0.84%) |
Mar 15, 2022 | 22.02 | 22.61 | 21.72 | 22.59 | 1,492,839 | -0.17(-0.75%) |
Mar 14, 2022 | 23.25 | 23.61 | 22.17 | 22.76 | 2,099,681 | -1.19(-4.97%) |
Mar 11, 2022 | 25.45 | 26.39 | 23.85 | 23.95 | 1,746,440 | -2.26(-8.62%) |
Mar 10, 2022 | 26.13 | 26.70 | 25.41 | 26.21 | 2,075,947 | +0.82(+3.23%) |
Mar 09, 2022 | 25.35 | 25.90 | 24.40 | 25.39 | 3,477,282 | -0.38(-1.47%) |
Mar 08, 2022 | 26.52 | 27.67 | 24.81 | 25.77 | 3,525,316 | -2.59(-9.13%) |
Mar 07, 2022 | 29.95 | 30.36 | 27.29 | 28.36 | 3,374,922 | -1.13(-3.83%) |
Mar 04, 2022 | 28.20 | 29.99 | 27.78 | 29.49 | 3,099,765 | +1.04(+3.66%) |
Mar 03, 2022 | 27.15 | 29.15 | 26.98 | 28.45 | 2,795,363 | +1.46(+5.41%) |
Mar 02, 2022 | 26.68 | 27.22 | 25.87 | 26.99 | 2,780,767 | +0.64(+2.43%) |
Mar 01, 2022 | 24.10 | 27.18 | 23.99 | 26.35 | 4,389,264 | +2.73(+11.56%) |
Feb 28, 2022 | 22.96 | 24.03 | 22.82 | 23.62 | 2,490,742 | +0.64(+2.79%) |
Feb 25, 2022 | 20.69 | 23.42 | 21.09 | 22.98 | 3,023,989 | +2.30(+11.12%) |
Feb 24, 2022 | 21.08 | 21.74 | 20.28 | 20.68 | 4,233,656 | -0.72(-3.36%) |
Feb 23, 2022 | 21.22 | 21.92 | 21.10 | 21.40 | 2,213,044 | +0.34(+1.61%) |
Feb 22, 2022 | 21.70 | 22.05 | 20.20 | 21.06 | 2,141,287 | -0.27(-1.27%) |
Feb 18, 2022 | 21.33 | 0 | +0.14(+0.66%) | |||
Feb 17, 2022 | 21.09 | 21.64 | 20.63 | 21.19 | 1,333,279 | -0.10(-0.47%) |
Feb 16, 2022 | 20.30 | 21.36 | 20.22 | 21.29 | 1,759,511 | +0.94(+4.62%) |
Feb 15, 2022 | 18.80 | 20.42 | 18.61 | 20.35 | 1,886,867 | +1.26(+6.60%) |
Feb 14, 2022 | 18.91 | 19.18 | 18.18 | 19.09 | 1,539,150 | +0.45(+2.41%) |
Feb 11, 2022 | 17.95 | 18.67 | 17.44 | 18.64 | 2,082,482 | +0.39(+2.14%) |
Feb 10, 2022 | 18.27 | 19.11 | 18.10 | 18.25 | 2,079,370 | -0.20(-1.08%) |
Feb 09, 2022 | 18.06 | 18.97 | 18.01 | 18.45 | 1,971,836 | +0.44(+2.44%) |
Feb 08, 2022 | 16.60 | 18.44 | 16.53 | 18.01 | 2,454,466 | +1.91(+11.86%) |
Feb 07, 2022 | 16.12 | 16.58 | 15.88 | 16.10 | 827,443 | -0.18(-1.11%) |
Feb 04, 2022 | 15.81 | 16.44 | 15.53 | 16.28 | 1,211,704 | +0.46(+2.91%) |
Feb 03, 2022 | 15.52 | 15.82 | 868,794 | +0.19(+1.22%) | ||
Feb 02, 2022 | 15.84 | 15.95 | 15.08 | 15.63 | 1,101,582 | -0.21(-1.33%) |