Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.91 | 16.05 | 15.68 | 15.68 | 2,118,379 | -0.27(-1.71%) |
Apr 28, 2022 | 15.78 | 15.95 | 15.60 | 15.95 | 913,566 | +0.26(+1.68%) |
Apr 27, 2022 | 15.71 | 15.83 | 15.61 | 15.69 | 1,800,076 | -0.05(-0.35%) |
Apr 26, 2022 | 16.10 | 16.13 | 15.73 | 15.74 | 1,641,578 | -0.63(-3.83%) |
Apr 25, 2022 | 16.37 | 16.40 | 16.07 | 16.37 | 2,494,227 | -0.24(-1.42%) |
Apr 22, 2022 | 16.86 | 16.90 | 16.61 | 16.61 | 1,215,150 | -0.31(-1.83%) |
Apr 21, 2022 | 17.28 | 17.33 | 16.87 | 16.91 | 1,915,400 | -0.15(-0.85%) |
Apr 20, 2022 | 17.16 | 17.20 | 17.02 | 17.06 | 1,735,921 | +0.20(+1.19%) |
Apr 19, 2022 | 16.71 | 16.87 | 16.71 | 16.86 | 3,398,837 | +0.06(+0.38%) |
Apr 18, 2022 | 16.72 | 16.91 | 16.72 | 16.80 | 2,077,358 | -0.05(-0.27%) |
Apr 14, 2022 | 16.87 | 16.91 | 16.78 | 16.84 | 1,257,577 | +0.00(+0.00%) |
Apr 13, 2022 | 16.62 | 16.84 | 16.61 | 16.84 | 2,043,084 | +0.18(+1.09%) |
Apr 12, 2022 | 16.80 | 16.91 | 16.63 | 16.66 | 1,375,503 | -0.18(-1.08%) |
Apr 11, 2022 | 17.01 | 17.12 | 16.84 | 16.84 | 1,602,952 | -0.10(-0.59%) |
Apr 08, 2022 | 16.81 | 16.98 | 16.81 | 16.94 | 1,196,814 | +0.10(+0.59%) |
Apr 07, 2022 | 16.90 | 16.91 | 16.64 | 16.84 | 1,324,622 | +0.06(+0.38%) |
Apr 06, 2022 | 16.71 | 16.87 | 16.62 | 16.78 | 1,272,863 | -0.24(-1.39%) |
Apr 05, 2022 | 17.11 | 17.18 | 16.96 | 17.01 | 1,912,795 | -0.28(-1.63%) |
Apr 04, 2022 | 17.20 | 17.33 | 17.17 | 17.30 | 1,202,179 | -0.10(-0.57%) |
Apr 01, 2022 | 17.39 | 17.45 | 17.27 | 17.40 | 2,034,308 | +0.21(+1.22%) |
Mar 31, 2022 | 17.44 | 17.45 | 17.18 | 17.19 | 1,458,629 | -0.33(-1.87%) |
Mar 30, 2022 | 17.60 | 17.61 | 17.46 | 17.51 | 2,003,182 | -0.16(-0.93%) |
Mar 29, 2022 | 17.63 | 17.72 | 17.51 | 17.68 | 8,847,346 | +0.59(+3.46%) |
Mar 28, 2022 | 17.11 | 17.14 | 16.92 | 17.09 | 957,100 | -0.00(-0.03%) |
Mar 25, 2022 | 17.00 | 17.11 | 16.94 | 17.09 | 1,101,754 | +0.04(+0.24%) |
Mar 24, 2022 | 17.06 | 17.10 | 16.94 | 17.05 | 1,148,363 | +0.03(+0.16%) |
Mar 23, 2022 | 17.06 | 17.17 | 17.01 | 17.02 | 1,617,177 | -0.42(-2.40%) |
Mar 22, 2022 | 17.41 | 17.52 | 17.36 | 17.44 | 1,205,798 | +0.40(+2.35%) |
Mar 21, 2022 | 17.20 | 17.20 | 16.98 | 17.04 | 2,573,459 | -0.12(-0.69%) |
Mar 18, 2022 | 16.93 | 17.20 | 16.81 | 17.16 | 4,517,120 | +0.05(+0.27%) |
Mar 17, 2022 | 16.82 | 17.14 | 16.81 | 17.11 | 2,069,712 | -0.02(-0.11%) |
Mar 16, 2022 | 16.75 | 17.14 | 16.71 | 17.13 | 3,544,989 | +0.81(+4.96%) |
Mar 15, 2022 | 16.25 | 16.36 | 16.11 | 16.32 | 4,585,008 | +0.14(+0.84%) |
Mar 14, 2022 | 16.23 | 16.44 | 16.13 | 16.19 | 2,364,701 | +0.55(+3.55%) |
Mar 11, 2022 | 16.03 | 16.11 | 15.63 | 15.63 | 5,032,161 | -0.13(-0.81%) |
Mar 10, 2022 | 15.83 | 15.96 | 15.66 | 15.76 | 3,507,014 | -0.29(-1.81%) |
Mar 09, 2022 | 15.91 | 16.26 | 15.82 | 16.05 | 6,001,845 | +0.95(+6.32%) |
Mar 08, 2022 | 15.13 | 15.52 | 14.81 | 15.10 | 9,757,589 | +0.68(+4.73%) |
Mar 07, 2022 | 14.99 | 15.00 | 14.31 | 14.42 | 8,829,044 | -0.63(-4.17%) |
Mar 04, 2022 | 15.34 | 15.40 | 14.91 | 15.04 | 14,471,857 | -1.05(-6.55%) |
Mar 03, 2022 | 16.53 | 16.53 | 16.06 | 16.10 | 5,269,263 | -0.36(-2.21%) |
Mar 02, 2022 | 16.37 | 16.52 | 16.26 | 16.46 | 3,696,641 | +0.39(+2.43%) |
Mar 01, 2022 | 16.76 | 16.76 | 16.01 | 16.07 | 6,818,378 | -0.93(-5.45%) |
Feb 28, 2022 | 16.99 | 17.25 | 16.88 | 17.00 | 5,520,567 | -0.81(-4.54%) |
Feb 25, 2022 | 17.60 | 17.84 | 17.62 | 17.81 | 2,811,767 | +0.42(+2.40%) |
Feb 24, 2022 | 16.92 | 17.39 | 16.81 | 17.39 | 17,991,248 | -0.75(-4.11%) |
Feb 23, 2022 | 18.51 | 18.59 | 18.11 | 18.13 | 4,782,761 | -0.22(-1.19%) |
Feb 22, 2022 | 18.42 | 18.57 | 18.18 | 18.35 | 4,618,114 | -0.36(-1.94%) |
Feb 18, 2022 | 18.71 | 0 | -0.09(-0.48%) | |||
Feb 17, 2022 | 19.05 | 19.05 | 18.79 | 18.80 | 2,618,208 | -0.48(-2.50%) |
Feb 16, 2022 | 19.11 | 19.31 | 19.11 | 19.29 | 2,270,697 | -0.01(-0.05%) |
Feb 15, 2022 | 19.18 | 19.31 | 19.15 | 19.30 | 1,351,320 | +0.43(+2.26%) |
Feb 14, 2022 | 19.00 | 19.09 | 18.74 | 18.87 | 4,311,277 | -0.18(-0.95%) |
Feb 11, 2022 | 19.51 | 19.68 | 19.05 | 19.05 | 3,968,869 | -0.59(-3.01%) |
Feb 10, 2022 | 19.74 | 19.91 | 19.60 | 19.64 | 3,656,425 | -0.21(-1.05%) |
Feb 09, 2022 | 19.85 | 19.90 | 19.81 | 19.85 | 7,758,850 | +0.13(+0.65%) |
Feb 08, 2022 | 19.57 | 19.76 | 19.53 | 19.72 | 8,007,262 | +0.31(+1.59%) |
Feb 07, 2022 | 19.35 | 19.50 | 19.30 | 19.41 | 3,735,767 | +0.17(+0.90%) |
Feb 04, 2022 | 19.16 | 19.40 | 19.07 | 19.24 | 2,052,017 | -0.03(-0.14%) |
Feb 03, 2022 | 19.38 | 19.27 | 19.27 | 2,768,005 | -0.09(-0.47%) | |
Feb 02, 2022 | 19.39 | 19.51 | 19.28 | 19.36 | 4,199,652 | +0.12(+0.64%) |