Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.28 | 20.14 | 18.37 | 18.63 | 6,498,115 | -1.96(-9.52%) |
Apr 28, 2022 | 19.35 | 20.87 | 18.91 | 20.59 | 3,989,980 | +1.38(+7.18%) |
Apr 27, 2022 | 18.93 | 20.19 | 18.77 | 19.21 | 3,801,777 | +0.25(+1.32%) |
Apr 26, 2022 | 19.50 | 19.73 | 18.11 | 18.96 | 5,106,583 | -0.31(-1.61%) |
Apr 25, 2022 | 18.61 | 19.73 | 18.51 | 19.27 | 4,572,837 | +0.47(+2.50%) |
Apr 22, 2022 | 19.24 | 20.05 | 18.48 | 18.80 | 3,915,708 | -0.43(-2.24%) |
Apr 21, 2022 | 20.21 | 20.95 | 19.04 | 19.23 | 5,340,386 | -0.48(-2.44%) |
Apr 20, 2022 | 20.31 | 20.39 | 19.35 | 19.71 | 3,540,715 | -0.49(-2.43%) |
Apr 19, 2022 | 19.20 | 20.50 | 19.14 | 20.20 | 4,849,726 | +1.03(+5.37%) |
Apr 18, 2022 | 19.16 | 19.36 | 18.14 | 19.17 | 5,001,957 | -0.13(-0.67%) |
Apr 14, 2022 | 19.34 | 19.53 | 18.73 | 19.30 | 3,697,076 | -0.32(-1.63%) |
Apr 13, 2022 | 18.55 | 20.17 | 18.19 | 19.62 | 5,386,129 | +0.86(+4.58%) |
Apr 12, 2022 | 19.21 | 20.05 | 18.55 | 18.76 | 4,401,125 | -0.05(-0.27%) |
Apr 11, 2022 | 18.49 | 19.18 | 18.11 | 18.81 | 4,609,923 | +0.00(+0.00%) |
Apr 08, 2022 | 18.22 | 19.38 | 17.92 | 18.81 | 7,029,693 | -0.26(-1.36%) |
Apr 07, 2022 | 20.31 | 20.35 | 18.65 | 19.07 | 6,887,212 | -1.53(-7.43%) |
Apr 06, 2022 | 20.60 | 20.86 | 19.56 | 20.60 | 5,798,034 | -0.59(-2.78%) |
Apr 05, 2022 | 22.72 | 22.86 | 20.78 | 21.19 | 6,031,052 | -2.86(-11.89%) |
Apr 04, 2022 | 23.12 | 24.36 | 22.78 | 24.05 | 3,408,724 | +1.29(+5.67%) |
Apr 01, 2022 | 21.96 | 23.64 | 21.95 | 22.76 | 3,145,922 | +1.03(+4.74%) |
Mar 31, 2022 | 22.00 | 22.66 | 21.52 | 21.73 | 2,893,540 | -0.16(-0.73%) |
Mar 30, 2022 | 20.99 | 23.05 | 20.71 | 21.89 | 4,542,399 | +0.25(+1.16%) |
Mar 29, 2022 | 19.84 | 22.05 | 19.77 | 21.64 | 7,972,839 | +2.41(+12.53%) |
Mar 28, 2022 | 19.25 | 19.92 | 18.08 | 19.23 | 2,671,935 | -0.21(-1.08%) |
Mar 25, 2022 | 20.14 | 20.39 | 18.96 | 19.44 | 1,895,061 | -0.56(-2.80%) |
Mar 24, 2022 | 20.12 | 20.47 | 18.99 | 20.00 | 2,757,786 | +0.09(+0.45%) |
Mar 23, 2022 | 20.08 | 20.92 | 19.48 | 19.91 | 3,711,008 | -0.33(-1.63%) |
Mar 22, 2022 | 19.67 | 21.02 | 19.04 | 20.24 | 3,326,811 | +0.19(+0.95%) |
Mar 21, 2022 | 19.06 | 20.37 | 18.25 | 20.05 | 3,710,831 | +0.40(+2.04%) |
Mar 18, 2022 | 18.92 | 20.94 | 18.62 | 19.65 | 8,389,001 | +0.71(+3.75%) |
Mar 17, 2022 | 18.74 | 19.37 | 17.93 | 18.94 | 9,095,281 | +0.22(+1.18%) |
Mar 16, 2022 | 17.68 | 18.92 | 17.65 | 18.72 | 6,229,093 | +1.34(+7.71%) |
Mar 15, 2022 | 16.46 | 17.49 | 16.25 | 17.38 | 4,395,262 | +1.12(+6.89%) |
Mar 14, 2022 | 17.42 | 17.84 | 15.82 | 16.26 | 6,186,438 | -1.37(-7.77%) |
Mar 11, 2022 | 19.60 | 20.15 | 17.56 | 17.63 | 3,813,447 | -1.98(-10.10%) |
Mar 10, 2022 | 19.00 | 19.86 | 18.58 | 19.61 | 3,865,778 | +0.16(+0.82%) |
Mar 09, 2022 | 18.12 | 19.85 | 18.12 | 19.45 | 4,756,590 | +1.88(+10.70%) |
Mar 08, 2022 | 17.00 | 18.45 | 16.53 | 17.57 | 5,275,776 | +0.36(+2.09%) |
Mar 07, 2022 | 17.55 | 17.70 | 16.52 | 17.21 | 5,165,123 | -0.68(-3.80%) |
Mar 04, 2022 | 19.51 | 19.52 | 17.81 | 17.89 | 5,542,007 | -1.75(-8.91%) |
Mar 03, 2022 | 20.58 | 20.68 | 19.52 | 19.64 | 6,342,999 | -0.86(-4.20%) |
Mar 02, 2022 | 19.74 | 20.86 | 19.55 | 20.50 | 5,105,147 | +0.91(+4.65%) |
Mar 01, 2022 | 20.40 | 21.04 | 19.23 | 19.59 | 4,022,007 | -0.93(-4.53%) |
Feb 28, 2022 | 20.15 | 21.21 | 19.55 | 20.52 | 4,284,502 | +0.26(+1.28%) |
Feb 25, 2022 | 20.20 | 20.40 | 19.06 | 20.26 | 3,374,454 | +0.18(+0.90%) |
Feb 24, 2022 | 16.60 | 20.13 | 16.60 | 20.08 | 5,490,901 | +2.29(+12.87%) |
Feb 23, 2022 | 19.92 | 20.10 | 17.64 | 17.79 | 6,163,121 | -1.70(-8.72%) |
Feb 22, 2022 | 20.20 | 21.87 | 19.14 | 19.49 | 5,518,459 | -1.38(-6.61%) |
Feb 18, 2022 | 20.87 | 0 | -0.80(-3.69%) | |||
Feb 17, 2022 | 21.50 | 21.85 | 20.19 | 21.67 | 10,802,688 | -1.33(-5.78%) |
Feb 16, 2022 | 22.95 | 24.40 | 22.10 | 23.00 | 12,382,868 | -5.12(-18.21%) |
Feb 15, 2022 | 28.27 | 29.37 | 26.93 | 28.12 | 4,612,137 | +0.68(+2.48%) |
Feb 14, 2022 | 27.49 | 28.90 | 26.88 | 27.44 | 2,384,440 | -0.15(-0.54%) |
Feb 11, 2022 | 27.92 | 29.45 | 26.86 | 27.59 | 2,187,255 | -0.17(-0.61%) |
Feb 10, 2022 | 26.06 | 30.60 | 26.02 | 27.76 | 3,910,704 | -0.12(-0.43%) |
Feb 09, 2022 | 26.44 | 28.69 | 26.34 | 27.88 | 2,913,873 | +2.07(+8.02%) |
Feb 08, 2022 | 24.26 | 25.95 | 23.77 | 25.81 | 2,104,522 | +1.14(+4.62%) |
Feb 07, 2022 | 22.99 | 24.91 | 22.97 | 24.67 | 2,758,432 | +1.61(+6.98%) |
Feb 04, 2022 | 22.02 | 23.35 | 21.59 | 23.06 | 3,231,311 | +1.01(+4.58%) |
Feb 03, 2022 | 22.39 | 21.56 | 22.05 | 4,710,363 | -2.41(-9.85%) | |
Feb 02, 2022 | 25.34 | 26.33 | 24.20 | 24.46 | 4,914,031 | -1.26(-4.90%) |