Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.12 | 25.12 | 22.17 | 22.27 | 11,945,893 | -1.83(-7.59%) |
Apr 28, 2022 | 22.92 | 24.74 | 20.37 | 24.10 | 27,373,134 | -1.97(-7.55%) |
Apr 27, 2022 | 25.50 | 26.61 | 24.72 | 26.07 | 8,544,257 | +0.97(+3.88%) |
Apr 26, 2022 | 24.58 | 26.11 | 23.99 | 25.09 | 10,343,849 | +1.25(+5.24%) |
Apr 25, 2022 | 23.26 | 24.72 | 22.76 | 23.85 | 10,041,690 | -0.27(-1.10%) |
Apr 22, 2022 | 26.76 | 27.52 | 24.09 | 24.11 | 9,692,636 | -2.70(-10.05%) |
Apr 21, 2022 | 30.35 | 30.35 | 26.56 | 26.81 | 10,204,516 | -3.89(-12.66%) |
Apr 20, 2022 | 30.02 | 30.93 | 28.65 | 30.69 | 5,942,039 | +0.14(+0.45%) |
Apr 19, 2022 | 30.79 | 31.14 | 29.40 | 30.55 | 5,896,682 | -0.93(-2.97%) |
Apr 18, 2022 | 32.49 | 32.75 | 30.69 | 31.49 | 7,706,278 | -0.52(-1.63%) |
Apr 14, 2022 | 29.91 | 32.16 | 29.88 | 32.01 | 8,532,246 | +1.79(+5.92%) |
Apr 13, 2022 | 28.97 | 30.23 | 27.76 | 30.22 | 9,208,402 | +1.54(+5.39%) |
Apr 12, 2022 | 25.78 | 29.01 | 25.73 | 28.68 | 12,329,907 | +3.38(+13.38%) |
Apr 11, 2022 | 26.78 | 26.82 | 25.11 | 25.29 | 7,454,230 | -1.52(-5.65%) |
Apr 08, 2022 | 27.11 | 28.41 | 25.90 | 26.81 | 7,016,888 | +0.10(+0.37%) |
Apr 07, 2022 | 24.80 | 26.79 | 24.45 | 26.71 | 8,424,685 | +1.99(+8.04%) |
Apr 06, 2022 | 24.90 | 26.28 | 23.81 | 24.72 | 10,247,877 | +0.34(+1.41%) |
Apr 05, 2022 | 25.99 | 27.94 | 24.38 | 24.38 | 16,413,367 | -0.21(-0.84%) |
Apr 04, 2022 | 26.40 | 26.53 | 23.76 | 24.58 | 6,212,641 | -1.01(-3.96%) |
Apr 01, 2022 | 24.35 | 25.87 | 24.35 | 25.60 | 5,559,319 | +1.47(+6.07%) |
Mar 31, 2022 | 23.70 | 24.63 | 22.92 | 24.13 | 6,978,536 | +0.04(+0.16%) |
Mar 30, 2022 | 24.33 | 25.72 | 23.82 | 24.09 | 6,206,901 | +0.77(+3.29%) |
Mar 29, 2022 | 22.18 | 23.36 | 21.53 | 23.32 | 8,482,668 | -0.71(-2.95%) |
Mar 28, 2022 | 24.67 | 25.01 | 23.17 | 24.03 | 6,995,368 | -1.50(-5.86%) |
Mar 25, 2022 | 24.57 | 27.25 | 24.18 | 25.53 | 7,985,124 | +0.69(+2.77%) |
Mar 24, 2022 | 25.59 | 26.27 | 24.45 | 24.84 | 7,821,823 | -0.78(-3.03%) |
Mar 23, 2022 | 24.40 | 25.98 | 24.40 | 25.62 | 8,751,253 | +2.41(+10.39%) |
Mar 22, 2022 | 23.36 | 23.90 | 22.82 | 23.21 | 7,430,474 | -0.24(-1.01%) |
Mar 21, 2022 | 22.35 | 24.91 | 22.35 | 23.44 | 12,192,739 | +1.92(+8.91%) |
Mar 18, 2022 | 21.75 | 21.81 | 20.72 | 21.52 | 14,361,165 | -0.04(-0.18%) |
Mar 17, 2022 | 20.77 | 22.33 | 20.59 | 21.56 | 13,781,632 | +1.65(+8.30%) |
Mar 16, 2022 | 20.41 | 20.76 | 18.98 | 19.91 | 11,089,076 | -0.87(-4.17%) |
Mar 15, 2022 | 18.42 | 21.29 | 18.27 | 20.78 | 12,720,309 | +1.24(+6.34%) |
Mar 14, 2022 | 21.03 | 21.03 | 18.59 | 19.54 | 15,085,555 | -3.11(-13.73%) |
Mar 11, 2022 | 22.73 | 23.17 | 21.46 | 22.65 | 11,631,084 | -0.56(-2.42%) |
Mar 10, 2022 | 21.33 | 23.51 | 21.32 | 23.21 | 15,385,679 | +2.40(+11.54%) |
Mar 09, 2022 | 21.42 | 21.46 | 19.66 | 20.81 | 17,294,162 | -1.40(-6.29%) |
Mar 08, 2022 | 21.49 | 24.03 | 20.52 | 22.20 | 19,945,992 | +0.56(+2.59%) |
Mar 07, 2022 | 24.31 | 25.92 | 19.61 | 21.64 | 33,310,706 | -4.28(-16.51%) |
Mar 04, 2022 | 22.59 | 26.84 | 22.53 | 25.92 | 31,568,192 | +3.32(+14.71%) |
Mar 03, 2022 | 20.14 | 23.64 | 19.64 | 22.60 | 25,208,932 | +2.12(+10.38%) |
Mar 02, 2022 | 19.14 | 21.15 | 19.11 | 20.47 | 22,171,702 | +2.02(+10.93%) |
Mar 01, 2022 | 17.62 | 19.12 | 17.44 | 18.45 | 12,522,033 | +1.40(+8.19%) |
Feb 28, 2022 | 15.76 | 17.46 | 15.76 | 17.06 | 14,225,440 | +1.31(+8.31%) |
Feb 25, 2022 | 14.32 | 15.77 | 14.35 | 15.75 | 19,168,454 | +1.01(+6.88%) |
Feb 24, 2022 | 17.76 | 17.98 | 14.65 | 14.74 | 21,423,548 | -3.76(-20.32%) |
Feb 23, 2022 | 16.66 | 19.28 | 16.53 | 18.49 | 12,877,405 | +1.97(+11.90%) |
Feb 22, 2022 | 16.97 | 17.31 | 15.68 | 16.53 | 7,837,596 | +0.02(+0.12%) |
Feb 18, 2022 | 16.51 | 0 | -0.64(-3.73%) | |||
Feb 17, 2022 | 16.15 | 17.52 | 16.05 | 17.15 | 7,471,686 | +1.06(+6.61%) |
Feb 16, 2022 | 17.22 | 17.64 | 15.96 | 16.08 | 7,976,475 | -0.85(-5.00%) |
Feb 15, 2022 | 17.33 | 17.46 | 16.43 | 16.93 | 8,512,957 | -0.80(-4.49%) |
Feb 14, 2022 | 16.63 | 17.90 | 15.90 | 17.73 | 10,835,267 | +0.98(+5.88%) |
Feb 11, 2022 | 14.74 | 16.82 | 14.66 | 16.74 | 12,812,084 | +2.05(+13.92%) |
Feb 10, 2022 | 14.21 | 16.19 | 14.13 | 14.70 | 19,089,474 | +1.33(+9.93%) |
Feb 09, 2022 | 13.20 | 13.63 | 12.86 | 13.37 | 6,391,614 | +0.43(+3.35%) |
Feb 08, 2022 | 12.63 | 13.45 | 12.61 | 12.94 | 5,018,179 | +0.48(+3.87%) |
Feb 07, 2022 | 12.98 | 13.17 | 12.26 | 12.45 | 4,276,364 | -0.37(-2.91%) |
Feb 04, 2022 | 12.17 | 13.18 | 12.14 | 12.83 | 5,317,192 | +0.81(+6.71%) |
Feb 03, 2022 | 12.04 | 12.69 | 12.02 | 5,269,124 | -0.03(-0.24%) | |
Feb 02, 2022 | 11.79 | 12.27 | 11.70 | 12.05 | 6,862,058 | +0.29(+2.42%) |