Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.20 | 25.21 | 22.25 | 22.35 | 11,906,239 | -1.84(-7.59%) |
Apr 28, 2022 | 23.00 | 24.82 | 20.44 | 24.18 | 27,282,272 | -1.97(-7.55%) |
Apr 27, 2022 | 25.58 | 26.70 | 24.80 | 26.16 | 8,515,895 | +0.98(+3.88%) |
Apr 26, 2022 | 24.67 | 26.20 | 24.07 | 25.18 | 10,309,514 | +1.25(+5.24%) |
Apr 25, 2022 | 23.33 | 24.80 | 22.84 | 23.93 | 10,008,357 | -0.27(-1.10%) |
Apr 22, 2022 | 26.85 | 27.62 | 24.17 | 24.19 | 9,660,462 | -2.70(-10.06%) |
Apr 21, 2022 | 30.45 | 30.45 | 26.65 | 26.90 | 10,170,642 | -3.90(-12.66%) |
Apr 20, 2022 | 30.12 | 31.03 | 28.74 | 30.79 | 5,922,315 | +0.14(+0.45%) |
Apr 19, 2022 | 30.89 | 31.25 | 29.50 | 30.66 | 5,877,109 | -0.94(-2.97%) |
Apr 18, 2022 | 32.60 | 32.86 | 30.79 | 31.59 | 7,680,698 | -0.52(-1.63%) |
Apr 14, 2022 | 30.00 | 32.27 | 29.98 | 32.12 | 8,503,924 | +1.80(+5.92%) |
Apr 13, 2022 | 29.07 | 30.33 | 27.85 | 30.32 | 9,177,835 | +1.55(+5.39%) |
Apr 12, 2022 | 25.87 | 29.11 | 25.82 | 28.77 | 12,288,979 | +3.40(+13.38%) |
Apr 11, 2022 | 26.87 | 26.91 | 25.19 | 25.38 | 7,429,486 | -1.52(-5.65%) |
Apr 08, 2022 | 27.20 | 28.50 | 25.99 | 26.90 | 6,993,596 | +0.10(+0.37%) |
Apr 07, 2022 | 24.88 | 26.88 | 24.53 | 26.80 | 8,396,720 | +1.99(+8.04%) |
Apr 06, 2022 | 24.98 | 26.36 | 23.89 | 24.80 | 10,213,860 | +0.35(+1.41%) |
Apr 05, 2022 | 26.08 | 28.03 | 24.46 | 24.46 | 16,358,884 | -0.21(-0.84%) |
Apr 04, 2022 | 26.49 | 26.62 | 23.84 | 24.67 | 6,192,018 | -1.02(-3.96%) |
Apr 01, 2022 | 24.43 | 25.96 | 24.43 | 25.68 | 5,540,865 | +1.47(+6.07%) |
Mar 31, 2022 | 23.78 | 24.71 | 23.00 | 24.21 | 6,955,371 | +0.04(+0.16%) |
Mar 30, 2022 | 24.41 | 25.81 | 23.90 | 24.17 | 6,186,298 | +0.77(+3.29%) |
Mar 29, 2022 | 22.26 | 23.44 | 21.61 | 23.40 | 8,454,511 | -0.71(-2.95%) |
Mar 28, 2022 | 24.75 | 25.09 | 23.25 | 24.11 | 6,972,147 | -1.50(-5.86%) |
Mar 25, 2022 | 24.66 | 27.34 | 24.26 | 25.61 | 7,958,618 | +0.69(+2.77%) |
Mar 24, 2022 | 25.67 | 26.35 | 24.53 | 24.92 | 7,795,859 | -0.78(-3.03%) |
Mar 23, 2022 | 24.48 | 26.07 | 24.48 | 25.70 | 8,722,204 | +2.42(+10.39%) |
Mar 22, 2022 | 23.44 | 23.98 | 22.90 | 23.28 | 7,405,809 | -0.24(-1.01%) |
Mar 21, 2022 | 22.42 | 24.99 | 22.42 | 23.52 | 12,152,267 | +1.92(+8.91%) |
Mar 18, 2022 | 21.82 | 21.88 | 20.79 | 21.60 | 14,313,494 | -0.04(-0.18%) |
Mar 17, 2022 | 20.84 | 22.41 | 20.66 | 21.64 | 13,735,885 | +1.66(+8.30%) |
Mar 16, 2022 | 20.48 | 20.83 | 19.04 | 19.98 | 11,052,267 | -0.87(-4.17%) |
Mar 15, 2022 | 18.48 | 21.36 | 18.33 | 20.85 | 12,678,085 | +1.24(+6.34%) |
Mar 14, 2022 | 21.10 | 21.10 | 18.65 | 19.60 | 15,035,480 | -3.12(-13.73%) |
Mar 11, 2022 | 22.81 | 23.24 | 21.54 | 22.72 | 11,592,476 | -0.56(-2.42%) |
Mar 10, 2022 | 21.40 | 23.59 | 21.39 | 23.28 | 15,334,608 | +2.41(+11.54%) |
Mar 09, 2022 | 21.49 | 21.53 | 19.73 | 20.88 | 17,236,756 | -1.40(-6.29%) |
Mar 08, 2022 | 21.57 | 24.11 | 20.59 | 22.28 | 19,879,782 | +0.56(+2.59%) |
Mar 07, 2022 | 24.39 | 26.01 | 19.67 | 21.71 | 33,200,134 | -4.29(-16.51%) |
Mar 04, 2022 | 22.66 | 26.93 | 22.60 | 26.01 | 31,463,404 | +3.34(+14.71%) |
Mar 03, 2022 | 20.20 | 23.72 | 19.70 | 22.67 | 25,125,252 | +2.13(+10.38%) |
Mar 02, 2022 | 19.21 | 21.22 | 19.18 | 20.54 | 22,098,104 | +2.02(+10.93%) |
Mar 01, 2022 | 17.68 | 19.19 | 17.50 | 18.52 | 12,480,467 | +1.40(+8.19%) |
Feb 28, 2022 | 15.81 | 17.52 | 15.81 | 17.11 | 14,178,220 | +1.31(+8.31%) |
Feb 25, 2022 | 14.37 | 15.82 | 14.39 | 15.80 | 19,104,826 | +1.02(+6.88%) |
Feb 24, 2022 | 17.82 | 18.04 | 14.70 | 14.79 | 21,352,434 | -3.77(-20.32%) |
Feb 23, 2022 | 16.72 | 19.35 | 16.58 | 18.56 | 12,834,660 | +1.97(+11.90%) |
Feb 22, 2022 | 17.03 | 17.37 | 15.73 | 16.58 | 7,811,580 | +0.02(+0.12%) |
Feb 18, 2022 | 16.56 | 0 | -0.64(-3.73%) | |||
Feb 17, 2022 | 16.21 | 17.58 | 16.10 | 17.20 | 7,446,884 | +1.07(+6.61%) |
Feb 16, 2022 | 17.27 | 17.70 | 16.01 | 16.14 | 7,949,998 | -0.85(-5.00%) |
Feb 15, 2022 | 17.39 | 17.51 | 16.48 | 16.99 | 8,484,699 | -0.80(-4.50%) |
Feb 14, 2022 | 16.68 | 17.96 | 15.95 | 17.79 | 10,799,300 | +0.99(+5.88%) |
Feb 11, 2022 | 14.79 | 16.88 | 14.71 | 16.80 | 12,769,556 | +2.05(+13.92%) |
Feb 10, 2022 | 14.25 | 16.25 | 14.17 | 14.75 | 19,026,108 | +1.33(+9.93%) |
Feb 09, 2022 | 13.25 | 13.68 | 12.90 | 13.41 | 6,370,398 | +0.43(+3.35%) |
Feb 08, 2022 | 12.67 | 13.49 | 12.65 | 12.98 | 5,001,522 | +0.48(+3.87%) |
Feb 07, 2022 | 13.02 | 13.21 | 12.30 | 12.50 | 4,262,169 | -0.38(-2.91%) |
Feb 04, 2022 | 12.21 | 13.23 | 12.18 | 12.87 | 5,299,542 | +0.81(+6.71%) |
Feb 03, 2022 | 12.08 | 12.73 | 12.06 | 5,251,633 | -0.03(-0.24%) | |
Feb 02, 2022 | 11.83 | 12.31 | 11.74 | 12.09 | 6,839,280 | +0.29(+2.42%) |