Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.57 | 23.56 | 21.26 | 23.46 | 2,618,433 | +2.22(+10.46%) |
Apr 28, 2022 | 21.37 | 22.46 | 20.98 | 21.24 | 2,769,954 | -0.86(-3.90%) |
Apr 27, 2022 | 22.13 | 22.30 | 21.36 | 22.10 | 2,828,482 | -0.07(-0.30%) |
Apr 26, 2022 | 21.21 | 22.16 | 20.57 | 22.16 | 6,441,777 | +1.67(+8.14%) |
Apr 25, 2022 | 21.07 | 22.03 | 20.36 | 20.50 | 6,535,917 | -0.08(-0.41%) |
Apr 22, 2022 | 19.01 | 20.64 | 18.99 | 20.58 | 4,795,066 | +1.69(+8.93%) |
Apr 21, 2022 | 17.49 | 19.01 | 17.29 | 18.89 | 4,677,651 | +0.97(+5.39%) |
Apr 20, 2022 | 18.04 | 18.11 | 17.59 | 17.93 | 2,429,597 | -0.48(-2.60%) |
Apr 19, 2022 | 19.09 | 19.10 | 18.30 | 18.41 | 1,497,624 | -0.87(-4.52%) |
Apr 18, 2022 | 19.78 | 19.83 | 19.00 | 19.28 | 2,110,378 | -0.19(-0.96%) |
Apr 14, 2022 | 18.86 | 19.47 | 18.51 | 19.46 | 2,611,077 | +0.63(+3.34%) |
Apr 13, 2022 | 19.48 | 19.48 | 18.77 | 18.84 | 2,993,541 | -0.12(-0.64%) |
Apr 12, 2022 | 18.29 | 19.18 | 17.82 | 18.96 | 3,965,664 | +0.58(+3.16%) |
Apr 11, 2022 | 18.26 | 18.43 | 17.71 | 18.38 | 2,932,560 | +0.26(+1.45%) |
Apr 08, 2022 | 18.40 | 18.56 | 17.83 | 18.11 | 2,439,747 | -0.41(-2.23%) |
Apr 07, 2022 | 18.50 | 19.33 | 18.32 | 18.53 | 4,554,517 | +0.05(+0.25%) |
Apr 06, 2022 | 18.38 | 18.67 | 18.19 | 18.48 | 3,967,045 | +0.44(+2.44%) |
Apr 05, 2022 | 17.78 | 18.13 | 17.32 | 18.04 | 3,067,714 | +0.49(+2.78%) |
Apr 04, 2022 | 17.45 | 17.90 | 17.19 | 17.55 | 2,477,050 | +0.15(+0.86%) |
Apr 01, 2022 | 16.91 | 17.76 | 16.91 | 17.40 | 3,013,737 | +0.06(+0.32%) |
Mar 31, 2022 | 16.31 | 17.35 | 16.10 | 17.35 | 2,224,667 | +1.06(+6.51%) |
Mar 30, 2022 | 15.87 | 16.52 | 15.82 | 16.29 | 2,600,814 | +0.51(+3.21%) |
Mar 29, 2022 | 15.48 | 16.12 | 15.35 | 15.78 | 2,459,980 | -0.31(-1.92%) |
Mar 28, 2022 | 16.11 | 16.64 | 16.09 | 16.09 | 2,384,637 | +0.10(+0.65%) |
Mar 25, 2022 | 16.44 | 16.49 | 15.91 | 15.99 | 3,157,123 | -0.62(-3.73%) |
Mar 24, 2022 | 16.67 | 16.97 | 16.52 | 16.60 | 1,585,505 | -0.38(-2.21%) |
Mar 23, 2022 | 16.38 | 16.99 | 16.30 | 16.98 | 2,736,436 | +0.95(+5.91%) |
Mar 22, 2022 | 16.51 | 16.54 | 15.83 | 16.03 | 3,429,210 | -0.88(-5.21%) |
Mar 21, 2022 | 16.61 | 17.20 | 16.44 | 16.91 | 2,479,483 | +0.04(+0.22%) |
Mar 18, 2022 | 17.17 | 17.54 | 16.76 | 16.88 | 2,924,929 | -0.20(-1.15%) |
Mar 17, 2022 | 18.07 | 18.31 | 17.07 | 17.07 | 3,368,648 | -0.57(-3.24%) |
Mar 16, 2022 | 18.64 | 18.81 | 17.59 | 17.65 | 5,079,383 | -1.78(-9.17%) |
Mar 15, 2022 | 19.76 | 20.12 | 19.30 | 19.43 | 3,994,154 | -0.79(-3.90%) |
Mar 14, 2022 | 19.99 | 20.51 | 19.18 | 20.21 | 4,953,068 | -0.57(-2.75%) |
Mar 11, 2022 | 19.90 | 20.79 | 19.45 | 20.79 | 4,018,313 | +0.42(+2.07%) |
Mar 10, 2022 | 20.81 | 21.02 | 20.36 | 3,409,872 | +0.43(+2.16%) | |
Mar 09, 2022 | 20.81 | 20.82 | 19.31 | 19.93 | 4,747,122 | -2.35(-10.56%) |
Mar 08, 2022 | 21.55 | 22.65 | 20.51 | 22.29 | 5,452,355 | +0.30(+1.36%) |
Mar 07, 2022 | 20.33 | 22.01 | 20.18 | 21.99 | 4,977,735 | +2.26(+11.45%) |
Mar 04, 2022 | 19.61 | 20.34 | 19.56 | 19.73 | 5,970,096 | +1.10(+5.89%) |
Mar 03, 2022 | 18.13 | 19.09 | 17.95 | 18.63 | 3,314,291 | +0.23(+1.22%) |
Mar 02, 2022 | 19.66 | 19.67 | 18.06 | 18.41 | 3,370,392 | -1.58(-7.93%) |
Mar 01, 2022 | 18.61 | 20.44 | 18.49 | 19.99 | 8,502,208 | +1.84(+10.12%) |
Feb 28, 2022 | 18.64 | 18.71 | 17.85 | 18.15 | 4,738,874 | +0.53(+3.03%) |
Feb 25, 2022 | 18.99 | 18.49 | 17.37 | 17.62 | 3,963,085 | -1.81(-9.31%) |
Feb 24, 2022 | 20.87 | 21.03 | 19.25 | 19.43 | 4,492,776 | +0.60(+3.19%) |
Feb 23, 2022 | 17.42 | 18.94 | 17.29 | 18.83 | 3,428,186 | +0.96(+5.35%) |
Feb 22, 2022 | 17.89 | 18.34 | 17.36 | 17.87 | 3,642,352 | +0.27(+1.54%) |
Feb 18, 2022 | 17.60 | 0 | +0.04(+0.21%) | |||
Feb 17, 2022 | 16.80 | 17.69 | 16.66 | 17.56 | 4,222,480 | +1.23(+7.52%) |
Feb 16, 2022 | 16.66 | 16.67 | 16.14 | 16.33 | 3,629,189 | -0.03(-0.17%) |
Feb 15, 2022 | 16.48 | 16.69 | 16.17 | 16.36 | 3,236,325 | -0.81(-4.70%) |
Feb 14, 2022 | 16.60 | 17.54 | 16.41 | 17.17 | 6,382,078 | +0.57(+3.45%) |
Feb 11, 2022 | 15.94 | 16.83 | 15.45 | 16.60 | 5,213,361 | +0.83(+5.29%) |
Feb 10, 2022 | 15.62 | 16.00 | 14.99 | 15.76 | 4,463,881 | +0.39(+2.56%) |
Feb 09, 2022 | 15.46 | 15.55 | 15.10 | 15.37 | 3,862,537 | -0.31(-1.97%) |
Feb 08, 2022 | 16.06 | 16.14 | 15.60 | 15.68 | 3,771,896 | -0.62(-3.80%) |
Feb 07, 2022 | 16.32 | 16.60 | 15.99 | 16.30 | 2,443,152 | -0.09(-0.57%) |
Feb 04, 2022 | 16.92 | 17.17 | 15.99 | 16.39 | 3,886,979 | -0.81(-4.69%) |
Feb 03, 2022 | 16.84 | 17.33 | 17.20 | 4,214,666 | +0.60(+3.62%) | |
Feb 02, 2022 | 17.01 | 17.31 | 16.57 | 16.60 | 2,655,423 | -0.39(-2.32%) |