Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2022 | 15.16 | 0 | +0.08(+0.52%) | |||
May 19, 2022 | 15.18 | 15.39 | 15.07 | 15.08 | 695,425 | -0.19(-1.26%) |
May 18, 2022 | 15.40 | 15.51 | 15.19 | 15.27 | 809,659 | -0.21(-1.36%) |
May 17, 2022 | 15.31 | 15.65 | 15.18 | 15.48 | 994,844 | +0.23(+1.50%) |
May 16, 2022 | 15.21 | 15.42 | 14.94 | 15.25 | 725,645 | +0.19(+1.28%) |
May 13, 2022 | 14.89 | 15.06 | 14.71 | 15.06 | 771,758 | +0.17(+1.12%) |
May 12, 2022 | 14.67 | 14.92 | 14.53 | 14.89 | 765,919 | +0.30(+2.04%) |
May 11, 2022 | 14.72 | 14.97 | 14.46 | 14.60 | 1,149,850 | +0.22(+1.53%) |
May 10, 2022 | 14.97 | 14.97 | 13.96 | 14.38 | 1,311,458 | -0.22(-1.50%) |
May 09, 2022 | 14.92 | 15.03 | 14.46 | 14.60 | 1,010,451 | -0.42(-2.81%) |
May 06, 2022 | 15.34 | 15.34 | 14.79 | 15.02 | 697,918 | -0.14(-0.93%) |
May 05, 2022 | 14.98 | 15.19 | 14.90 | 15.16 | 733,106 | +0.06(+0.41%) |
May 04, 2022 | 14.84 | 15.15 | 14.67 | 15.10 | 649,524 | +0.24(+1.59%) |
May 03, 2022 | 14.36 | 14.93 | 14.36 | 14.86 | 812,272 | +0.57(+3.99%) |
May 02, 2022 | 14.39 | 14.49 | 14.05 | 14.29 | 861,420 | +0.06(+0.43%) |
Apr 29, 2022 | 14.61 | 14.68 | 14.20 | 14.23 | 656,961 | -0.46(-3.11%) |
Apr 28, 2022 | 14.35 | 14.77 | 14.19 | 14.68 | 526,636 | +0.41(+2.89%) |
Apr 27, 2022 | 14.65 | 14.70 | 14.26 | 14.27 | 673,840 | -0.32(-2.22%) |
Apr 26, 2022 | 14.81 | 14.86 | 14.53 | 14.60 | 563,900 | -0.23(-1.54%) |
Apr 25, 2022 | 14.74 | 14.88 | 14.54 | 14.82 | 682,032 | +0.08(+0.54%) |
Apr 22, 2022 | 14.95 | 14.98 | 14.63 | 14.74 | 982,149 | -0.27(-1.81%) |
Apr 21, 2022 | 15.40 | 15.40 | 15.01 | 15.02 | 557,737 | -0.27(-1.78%) |
Apr 20, 2022 | 15.01 | 15.39 | 14.89 | 15.29 | 860,140 | +0.39(+2.65%) |
Apr 19, 2022 | 14.71 | 14.95 | 14.67 | 14.89 | 918,193 | +0.22(+1.50%) |
Apr 18, 2022 | 15.13 | 15.36 | 14.61 | 14.67 | 1,624,116 | -0.70(-4.57%) |
Apr 14, 2022 | 15.57 | 15.80 | 15.32 | 15.38 | 744,686 | -0.11(-0.74%) |
Apr 13, 2022 | 15.68 | 15.72 | 15.33 | 15.49 | 1,194,473 | -0.10(-0.62%) |
Apr 12, 2022 | 15.98 | 16.02 | 15.41 | 15.59 | 1,628,343 | -0.79(-4.82%) |
Apr 11, 2022 | 16.45 | 16.66 | 16.26 | 16.38 | 635,092 | -0.07(-0.43%) |
Apr 08, 2022 | 16.54 | 16.71 | 16.44 | 16.45 | 534,128 | -0.08(-0.48%) |
Apr 07, 2022 | 16.78 | 16.81 | 16.43 | 16.53 | 617,462 | -0.27(-1.62%) |
Apr 06, 2022 | 16.75 | 17.04 | 16.64 | 16.80 | 591,247 | +0.03(+0.16%) |
Apr 05, 2022 | 17.50 | 17.59 | 16.71 | 16.77 | 1,148,185 | -0.72(-4.11%) |
Apr 04, 2022 | 17.43 | 17.55 | 17.12 | 17.49 | 992,285 | +0.05(+0.30%) |
Apr 01, 2022 | 16.98 | 17.47 | 16.96 | 17.44 | 767,777 | +0.50(+2.95%) |
Mar 31, 2022 | 17.03 | 17.24 | 16.91 | 16.94 | 735,366 | -0.07(-0.41%) |
Mar 30, 2022 | 17.07 | 17.13 | 16.93 | 17.01 | 513,154 | -0.09(-0.54%) |
Mar 29, 2022 | 16.79 | 17.16 | 16.78 | 17.10 | 877,780 | +0.52(+3.13%) |
Mar 28, 2022 | 16.53 | 16.62 | 16.40 | 16.58 | 653,241 | +0.10(+0.63%) |
Mar 25, 2022 | 16.27 | 16.52 | 16.27 | 16.48 | 587,635 | +0.10(+0.63%) |
Mar 24, 2022 | 16.19 | 16.38 | 16.05 | 16.37 | 511,661 | +0.23(+1.45%) |
Mar 23, 2022 | 16.11 | 16.31 | 15.96 | 16.14 | 672,096 | -0.01(-0.05%) |
Mar 22, 2022 | 16.25 | 16.40 | 16.02 | 16.15 | 892,329 | +0.03(+0.16%) |
Mar 21, 2022 | 16.10 | 16.25 | 15.97 | 16.12 | 779,069 | +0.03(+0.16%) |
Mar 18, 2022 | 15.81 | 16.13 | 15.80 | 16.10 | 1,651,379 | +0.11(+0.70%) |
Mar 17, 2022 | 15.69 | 16.06 | 15.68 | 15.99 | 838,409 | +0.29(+1.87%) |
Mar 16, 2022 | 15.60 | 15.79 | 15.22 | 15.69 | 1,070,612 | +0.10(+0.67%) |
Mar 15, 2022 | 15.31 | 15.60 | 15.28 | 15.59 | 848,393 | +0.39(+2.56%) |
Mar 14, 2022 | 15.13 | 15.41 | 15.09 | 15.20 | 765,275 | +0.21(+1.39%) |
Mar 11, 2022 | 15.18 | 15.34 | 14.93 | 14.99 | 657,794 | -0.23(-1.53%) |
Mar 10, 2022 | 15.10 | 15.23 | 14.96 | 15.22 | 727,608 | +0.03(+0.17%) |
Mar 09, 2022 | 15.26 | 15.41 | 15.06 | 15.20 | 1,401,925 | +0.10(+0.63%) |
Mar 08, 2022 | 15.02 | 15.30 | 14.85 | 15.10 | 566,839 | +0.16(+1.10%) |
Mar 07, 2022 | 15.22 | 15.29 | 14.89 | 14.94 | 741,640 | -0.31(-2.04%) |
Mar 04, 2022 | 15.28 | 15.31 | 15.06 | 15.25 | 536,554 | -0.06(-0.40%) |
Mar 03, 2022 | 15.41 | 15.46 | 15.18 | 15.31 | 754,127 | +0.02(+0.11%) |
Mar 02, 2022 | 14.90 | 15.34 | 14.80 | 15.29 | 719,847 | +0.48(+3.21%) |
Mar 01, 2022 | 15.15 | 15.21 | 14.66 | 14.82 | 896,945 | -0.33(-2.17%) |
Feb 28, 2022 | 15.39 | 15.39 | 14.98 | 15.15 | 1,008,174 | -0.25(-1.63%) |
Feb 25, 2022 | 15.23 | 15.41 | 14.96 | 15.40 | 605,000 | +0.26(+1.72%) |
Feb 24, 2022 | 14.75 | 15.20 | 14.59 | 15.14 | 876,179 | +0.16(+1.04%) |
Feb 23, 2022 | 15.30 | 15.50 | 14.93 | 14.98 | 1,244,968 | -0.23(-1.54%) |
Feb 22, 2022 | 15.47 | 15.54 | 15.15 | 15.21 | 1,177,654 | -0.34(-2.17%) |
Feb 18, 2022 | 15.55 | 0 | -0.11(-0.72%) | |||
Feb 17, 2022 | 15.59 | 15.97 | 15.29 | 15.66 | 2,638,889 | -1.18(-6.99%) |
Feb 16, 2022 | 16.77 | 16.99 | 16.73 | 16.84 | 1,081,931 | +0.13(+0.78%) |
Feb 15, 2022 | 16.82 | 16.97 | 16.59 | 16.71 | 1,136,541 | -0.01(-0.05%) |
Feb 14, 2022 | 17.11 | 17.33 | 16.71 | 16.72 | 927,209 | -0.42(-2.47%) |
Feb 11, 2022 | 16.89 | 17.27 | 16.86 | 17.14 | 857,602 | +0.37(+2.22%) |
Feb 10, 2022 | 17.03 | 17.24 | 16.65 | 16.77 | 606,605 | -0.30(-1.77%) |
Feb 09, 2022 | 16.99 | 17.08 | 16.69 | 17.08 | 989,973 | +0.26(+1.54%) |
Feb 08, 2022 | 16.78 | 16.97 | 16.76 | 16.82 | 700,091 | +0.03(+0.15%) |
Feb 07, 2022 | 17.04 | 17.14 | 16.68 | 16.79 | 893,383 | -0.16(-0.97%) |
Feb 04, 2022 | 17.32 | 17.36 | 16.67 | 16.95 | 1,027,800 | -0.36(-2.10%) |
Feb 03, 2022 | 17.88 | 17.24 | 17.32 | 899,440 | -0.63(-3.52%) | |
Feb 02, 2022 | 18.04 | 18.09 | 17.84 | 17.95 | 1,132,576 | -0.10(-0.53%) |
Feb 01, 2022 | 18.24 | 18.24 | 17.89 | 18.04 | 914,866 | -0.31(-1.70%) |
Jan 31, 2022 | 17.92 | 18.36 | 1,417,389 | +0.33(+1.82%) | ||
Jan 28, 2022 | 17.79 | 18.04 | 17.34 | 18.03 | 898,313 | +0.24(+1.36%) |
Jan 27, 2022 | 17.86 | 18.24 | 17.69 | 17.79 | 799,923 | -0.02(-0.10%) |
Jan 26, 2022 | 18.52 | 18.69 | 17.76 | 17.80 | 1,181,784 | -0.47(-2.56%) |
Jan 25, 2022 | 18.28 | 18.42 | 17.83 | 18.27 | 1,364,071 | -0.07(-0.38%) |
Jan 24, 2022 | 18.38 | 18.41 | 17.75 | 18.34 | 1,377,899 | -0.14(-0.75%) |
Jan 21, 2022 | 18.48 | 18.65 | 18.36 | 18.48 | 1,122,412 | -0.13(-0.70%) |
Jan 20, 2022 | 19.14 | 19.27 | 18.60 | 18.61 | 882,167 | -0.55(-2.89%) |
Jan 19, 2022 | 19.40 | 19.56 | 19.16 | 19.16 | 515,235 | -0.16(-0.85%) |
Jan 18, 2022 | 19.60 | 19.69 | 19.22 | 19.33 | 1,372,810 | -0.32(-1.63%) |
Jan 14, 2022 | 19.65 | 0 | -0.01(-0.04%) | |||
Jan 13, 2022 | 19.42 | 19.82 | 19.34 | 19.65 | 689,259 | +0.27(+1.38%) |
Jan 12, 2022 | 20.01 | 20.03 | 19.37 | 19.39 | 1,089,643 | -0.68(-3.37%) |
Jan 11, 2022 | 19.95 | 20.10 | 19.73 | 20.06 | 1,103,993 | +0.04(+0.22%) |
Jan 10, 2022 | 19.85 | 20.04 | 19.70 | 20.02 | 521,654 | +0.05(+0.26%) |
Jan 07, 2022 | 19.94 | 20.12 | 19.78 | 19.97 | 573,653 | +0.00(+0.00%) |
Jan 06, 2022 | 19.61 | 20.06 | 19.54 | 19.97 | 592,298 | +0.42(+2.17%) |
Jan 05, 2022 | 20.19 | 20.19 | 19.52 | 19.54 | 687,223 | -0.43(-2.17%) |
Jan 04, 2022 | 20.14 | 20.42 | 19.88 | 19.97 | 1,038,845 | -0.04(-0.22%) |