Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.53 | 17.76 | 16.93 | 16.98 | 1,732,756 | -0.69(-3.93%) |
Apr 28, 2022 | 17.34 | 17.86 | 16.99 | 17.68 | 1,634,585 | +0.62(+3.63%) |
Apr 27, 2022 | 17.25 | 17.62 | 17.00 | 17.06 | 1,865,562 | -0.38(-2.15%) |
Apr 26, 2022 | 17.83 | 17.96 | 17.27 | 17.43 | 2,219,937 | -0.61(-3.38%) |
Apr 25, 2022 | 17.66 | 18.05 | 17.49 | 18.04 | 1,417,961 | +0.14(+0.79%) |
Apr 22, 2022 | 18.32 | 18.38 | 17.83 | 17.90 | 1,419,599 | -0.65(-3.49%) |
Apr 21, 2022 | 18.96 | 19.16 | 18.36 | 18.55 | 1,506,990 | -0.06(-0.30%) |
Apr 20, 2022 | 18.66 | 18.79 | 18.24 | 18.61 | 1,778,689 | +0.17(+0.92%) |
Apr 19, 2022 | 17.68 | 18.65 | 17.68 | 18.44 | 2,199,596 | +0.81(+4.57%) |
Apr 18, 2022 | 17.88 | 18.09 | 17.57 | 17.63 | 1,618,935 | -0.31(-1.73%) |
Apr 14, 2022 | 17.97 | 18.18 | 17.69 | 17.94 | 1,910,384 | +0.06(+0.31%) |
Apr 13, 2022 | 17.58 | 18.06 | 17.58 | 17.88 | 1,704,436 | +0.30(+1.71%) |
Apr 12, 2022 | 17.82 | 18.09 | 17.57 | 17.58 | 1,356,590 | -0.10(-0.58%) |
Apr 11, 2022 | 17.57 | 18.13 | 17.34 | 17.69 | 2,684,279 | +0.07(+0.37%) |
Apr 08, 2022 | 17.97 | 18.17 | 17.45 | 17.62 | 2,293,716 | -0.45(-2.49%) |
Apr 07, 2022 | 18.19 | 18.54 | 16.93 | 18.07 | 5,866,370 | -0.13(-0.72%) |
Apr 06, 2022 | 18.04 | 18.39 | 17.38 | 18.20 | 5,608,500 | -0.28(-1.52%) |
Apr 05, 2022 | 18.78 | 19.23 | 18.38 | 18.48 | 2,443,212 | -0.62(-3.24%) |
Apr 04, 2022 | 18.61 | 19.22 | 18.53 | 19.10 | 1,944,201 | +0.51(+2.72%) |
Apr 01, 2022 | 18.71 | 18.91 | 18.40 | 18.60 | 1,480,057 | +0.07(+0.35%) |
Mar 31, 2022 | 19.08 | 19.21 | 18.45 | 18.53 | 2,132,187 | -0.78(-4.03%) |
Mar 30, 2022 | 19.95 | 20.01 | 19.23 | 19.31 | 1,408,650 | -0.71(-3.56%) |
Mar 29, 2022 | 19.46 | 20.09 | 19.39 | 20.02 | 1,498,706 | +1.02(+5.38%) |
Mar 28, 2022 | 18.86 | 19.06 | 18.66 | 19.00 | 997,846 | +0.04(+0.20%) |
Mar 25, 2022 | 19.14 | 19.33 | 18.78 | 18.96 | 999,608 | -0.08(-0.39%) |
Mar 24, 2022 | 19.01 | 19.29 | 18.94 | 19.04 | 1,096,430 | +0.16(+0.84%) |
Mar 23, 2022 | 19.25 | 19.37 | 18.75 | 18.88 | 1,447,328 | -0.59(-3.04%) |
Mar 22, 2022 | 19.54 | 19.78 | 19.27 | 19.47 | 1,210,164 | +0.24(+1.27%) |
Mar 21, 2022 | 19.93 | 20.08 | 19.04 | 19.23 | 1,806,869 | -0.65(-3.26%) |
Mar 18, 2022 | 19.16 | 19.87 | 19.08 | 19.87 | 2,274,005 | +0.66(+3.42%) |
Mar 17, 2022 | 18.66 | 19.31 | 18.58 | 19.22 | 1,745,481 | +0.38(+2.04%) |
Mar 16, 2022 | 17.80 | 18.92 | 17.80 | 18.83 | 2,032,756 | +1.39(+7.96%) |
Mar 15, 2022 | 17.07 | 17.81 | 17.04 | 17.44 | 1,719,561 | +0.36(+2.09%) |
Mar 14, 2022 | 17.27 | 17.77 | 17.01 | 17.09 | 2,034,947 | +0.00(+0.00%) |
Mar 11, 2022 | 17.56 | 17.67 | 17.08 | 17.09 | 1,039,393 | -0.20(-1.14%) |
Mar 10, 2022 | 17.27 | 17.14 | 17.28 | 1,286,259 | -0.40(-2.28%) | |
Mar 09, 2022 | 17.60 | 18.00 | 17.57 | 17.69 | 2,758,737 | +0.76(+4.49%) |
Mar 08, 2022 | 16.84 | 17.38 | 16.26 | 16.93 | 3,104,627 | +0.07(+0.39%) |
Mar 07, 2022 | 18.32 | 18.37 | 16.62 | 16.86 | 4,105,038 | -1.55(-8.41%) |
Mar 04, 2022 | 19.36 | 19.48 | 18.15 | 18.41 | 3,137,932 | -1.28(-6.52%) |
Mar 03, 2022 | 20.30 | 20.40 | 19.58 | 19.69 | 1,153,273 | -0.58(-2.87%) |
Mar 02, 2022 | 19.84 | 20.53 | 19.51 | 20.28 | 2,193,572 | +0.54(+2.76%) |
Mar 01, 2022 | 21.29 | 21.31 | 19.47 | 19.73 | 2,198,633 | -1.51(-7.11%) |
Feb 28, 2022 | 21.02 | 21.50 | 20.91 | 21.24 | 1,275,012 | -0.17(-0.79%) |
Feb 25, 2022 | 20.90 | 21.49 | 20.88 | 21.41 | 1,291,897 | +0.69(+3.35%) |
Feb 24, 2022 | 19.73 | 20.76 | 19.50 | 20.72 | 1,178,037 | +0.43(+2.13%) |
Feb 23, 2022 | 20.71 | 20.71 | 20.15 | 20.29 | 1,039,531 | -0.30(-1.46%) |
Feb 22, 2022 | 20.24 | 21.09 | 20.16 | 20.59 | 961,559 | -0.07(-0.32%) |
Feb 18, 2022 | 20.65 | 0 | +0.24(+1.19%) | |||
Feb 17, 2022 | 21.09 | 21.31 | 20.41 | 20.41 | 1,548,102 | -0.90(-4.23%) |
Feb 16, 2022 | 21.28 | 21.41 | 21.03 | 21.31 | 936,497 | +0.04(+0.18%) |
Feb 15, 2022 | 21.05 | 21.46 | 21.04 | 21.27 | 882,642 | +0.44(+2.12%) |
Feb 14, 2022 | 21.17 | 21.43 | 20.69 | 20.83 | 1,007,069 | -0.30(-1.42%) |
Feb 11, 2022 | 21.83 | 21.99 | 20.88 | 21.13 | 1,436,745 | -0.85(-3.88%) |
Feb 10, 2022 | 21.79 | 22.71 | 21.78 | 21.98 | 1,679,583 | -0.39(-1.76%) |
Feb 09, 2022 | 22.12 | 22.58 | 22.05 | 22.38 | 1,111,324 | +0.41(+1.88%) |
Feb 08, 2022 | 21.11 | 22.01 | 20.98 | 21.96 | 1,296,488 | +0.81(+3.81%) |
Feb 07, 2022 | 20.99 | 21.26 | 20.91 | 21.16 | 1,281,791 | +0.17(+0.80%) |
Feb 04, 2022 | 20.84 | 21.13 | 20.54 | 20.99 | 1,737,020 | +0.13(+0.63%) |
Feb 03, 2022 | 21.36 | 20.77 | 20.86 | 1,570,107 | -0.78(-3.62%) | |
Feb 02, 2022 | 21.59 | 21.77 | 21.18 | 21.64 | 1,660,020 | +0.21(+0.96%) |