Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.51 | 19.91 | 18.50 | 18.56 | 1,751,402 | -0.94(-4.82%) |
Apr 28, 2022 | 19.71 | 19.99 | 18.34 | 19.50 | 2,175,410 | +0.01(+0.05%) |
Apr 27, 2022 | 19.53 | 20.12 | 19.22 | 19.49 | 2,646,453 | +0.08(+0.41%) |
Apr 26, 2022 | 19.45 | 19.77 | 19.00 | 19.41 | 3,300,738 | -0.23(-1.17%) |
Apr 25, 2022 | 18.50 | 19.64 | 18.14 | 19.64 | 3,439,386 | +0.58(+3.04%) |
Apr 22, 2022 | 19.73 | 20.22 | 18.91 | 19.06 | 6,204,528 | -0.74(-3.74%) |
Apr 21, 2022 | 22.77 | 22.97 | 19.66 | 19.80 | 4,119,155 | -2.66(-11.84%) |
Apr 20, 2022 | 23.47 | 23.49 | 22.40 | 22.46 | 2,895,201 | -0.83(-3.56%) |
Apr 19, 2022 | 22.58 | 23.60 | 22.17 | 23.29 | 3,782,555 | +1.18(+5.34%) |
Apr 18, 2022 | 22.39 | 22.71 | 21.92 | 22.11 | 2,699,269 | -0.34(-1.51%) |
Apr 14, 2022 | 23.26 | 23.37 | 22.39 | 22.45 | 2,434,920 | -0.81(-3.48%) |
Apr 13, 2022 | 22.55 | 23.29 | 22.22 | 23.26 | 2,551,507 | +0.89(+3.98%) |
Apr 12, 2022 | 23.25 | 23.76 | 22.29 | 22.37 | 2,972,802 | -0.58(-2.53%) |
Apr 11, 2022 | 22.32 | 23.39 | 22.15 | 22.95 | 3,012,718 | +0.40(+1.77%) |
Apr 08, 2022 | 23.06 | 23.34 | 22.45 | 22.55 | 2,831,174 | -0.60(-2.59%) |
Apr 07, 2022 | 23.81 | 24.28 | 22.63 | 23.15 | 3,627,824 | -0.78(-3.26%) |
Apr 06, 2022 | 24.51 | 24.69 | 23.33 | 23.93 | 3,327,143 | -1.14(-4.55%) |
Apr 05, 2022 | 26.73 | 27.06 | 24.96 | 25.07 | 3,237,124 | -1.14(-4.35%) |
Apr 04, 2022 | 24.65 | 26.31 | 24.65 | 26.21 | 4,852,252 | +1.67(+6.81%) |
Apr 01, 2022 | 24.16 | 24.62 | 23.97 | 24.54 | 2,280,375 | +0.39(+1.61%) |
Mar 31, 2022 | 24.62 | 25.40 | 24.09 | 24.15 | 2,662,021 | -0.39(-1.59%) |
Mar 30, 2022 | 25.21 | 25.58 | 24.37 | 24.54 | 2,627,340 | -0.93(-3.65%) |
Mar 29, 2022 | 24.38 | 25.82 | 24.07 | 25.47 | 4,446,096 | +1.32(+5.47%) |
Mar 28, 2022 | 24.32 | 24.84 | 23.38 | 24.15 | 2,990,495 | -0.03(-0.12%) |
Mar 25, 2022 | 24.93 | 24.93 | 23.78 | 24.18 | 2,861,857 | -0.76(-3.05%) |
Mar 24, 2022 | 24.01 | 24.96 | 23.52 | 24.94 | 2,808,820 | +0.93(+3.87%) |
Mar 23, 2022 | 23.58 | 25.20 | 23.50 | 24.01 | 4,063,849 | +0.23(+0.97%) |
Mar 22, 2022 | 23.11 | 24.34 | 22.96 | 23.78 | 2,708,421 | +0.67(+2.90%) |
Mar 21, 2022 | 23.50 | 24.21 | 22.58 | 23.11 | 3,217,844 | -0.83(-3.47%) |
Mar 18, 2022 | 23.35 | 24.49 | 23.35 | 23.94 | 3,318,324 | +0.46(+1.96%) |
Mar 17, 2022 | 22.20 | 23.65 | 22.20 | 23.48 | 3,553,239 | +1.13(+5.06%) |
Mar 16, 2022 | 21.38 | 22.38 | 20.94 | 22.35 | 3,739,063 | +1.15(+5.42%) |
Mar 15, 2022 | 20.66 | 21.20 | 19.62 | 21.20 | 2,834,261 | +0.54(+2.61%) |
Mar 14, 2022 | 22.48 | 22.48 | 20.29 | 20.66 | 3,632,648 | -2.19(-9.58%) |
Mar 11, 2022 | 23.70 | 24.55 | 22.74 | 22.85 | 3,079,819 | -0.58(-2.48%) |
Mar 10, 2022 | 23.47 | 22.64 | 23.43 | 3,509,064 | -0.47(-1.97%) | |
Mar 09, 2022 | 23.50 | 24.66 | 23.01 | 23.90 | 5,077,777 | +0.23(+0.97%) |
Mar 08, 2022 | 21.49 | 24.54 | 21.12 | 23.67 | 7,441,772 | +2.35(+11.02%) |
Mar 07, 2022 | 21.98 | 23.29 | 21.21 | 21.32 | 5,961,403 | +0.22(+1.04%) |
Mar 04, 2022 | 22.13 | 22.80 | 20.89 | 21.10 | 3,649,792 | -0.60(-2.76%) |
Mar 03, 2022 | 22.49 | 22.82 | 21.45 | 21.70 | 2,499,426 | -0.69(-3.08%) |
Mar 02, 2022 | 22.53 | 22.78 | 21.72 | 22.39 | 4,790,208 | -0.17(-0.75%) |
Mar 01, 2022 | 22.09 | 23.05 | 21.60 | 22.56 | 5,523,387 | +0.36(+1.62%) |
Feb 28, 2022 | 21.53 | 23.44 | 21.18 | 22.20 | 9,663,069 | +1.88(+9.25%) |
Feb 25, 2022 | 19.81 | 20.35 | 19.75 | 20.32 | 4,199,443 | +0.41(+2.06%) |
Feb 24, 2022 | 16.40 | 19.98 | 16.32 | 19.91 | 6,044,922 | +2.43(+13.90%) |
Feb 23, 2022 | 17.82 | 18.26 | 17.21 | 17.48 | 3,011,218 | -0.04(-0.23%) |
Feb 22, 2022 | 18.06 | 18.45 | 17.39 | 17.52 | 3,648,502 | -0.83(-4.52%) |
Feb 18, 2022 | 18.35 | 0 | -0.56(-2.96%) | |||
Feb 17, 2022 | 19.47 | 19.89 | 18.62 | 18.91 | 3,073,741 | -0.85(-4.30%) |
Feb 16, 2022 | 19.49 | 20.07 | 18.89 | 19.76 | 5,101,701 | -0.17(-0.85%) |
Feb 15, 2022 | 18.04 | 20.04 | 17.98 | 19.93 | 8,351,439 | +2.42(+13.82%) |
Feb 14, 2022 | 17.86 | 18.79 | 16.95 | 17.51 | 9,477,760 | +0.63(+3.73%) |
Feb 11, 2022 | 16.40 | 18.21 | 16.38 | 16.88 | 11,671,335 | +1.39(+8.97%) |
Feb 10, 2022 | 15.28 | 16.75 | 15.07 | 15.49 | 5,529,208 | -0.54(-3.37%) |
Feb 09, 2022 | 15.35 | 16.10 | 15.20 | 16.03 | 3,380,088 | +1.18(+7.95%) |
Feb 08, 2022 | 14.16 | 14.93 | 14.06 | 14.85 | 2,615,498 | +0.44(+3.05%) |
Feb 07, 2022 | 13.98 | 15.07 | 13.95 | 14.41 | 3,143,184 | +0.16(+1.12%) |
Feb 04, 2022 | 14.09 | 14.65 | 13.94 | 14.25 | 2,446,277 | +0.17(+1.21%) |
Feb 03, 2022 | 14.33 | 14.05 | 14.08 | 4,134,799 | -0.82(-5.50%) | |
Feb 02, 2022 | 15.43 | 15.81 | 14.57 | 14.90 | 3,816,481 | -0.32(-2.10%) |