Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.04 | 17.23 | 16.19 | 16.24 | 4,499,645 | -0.81(-4.77%) |
Apr 28, 2022 | 16.75 | 17.21 | 16.50 | 17.05 | 4,387,109 | +0.53(+3.21%) |
Apr 27, 2022 | 16.69 | 16.95 | 16.52 | 16.52 | 5,798,714 | -0.29(-1.73%) |
Apr 26, 2022 | 17.66 | 17.84 | 16.80 | 16.81 | 6,818,248 | -1.55(-8.47%) |
Apr 25, 2022 | 18.03 | 18.40 | 17.63 | 18.37 | 6,162,171 | +0.14(+0.78%) |
Apr 22, 2022 | 18.77 | 18.77 | 18.21 | 18.23 | 4,533,797 | -0.59(-3.15%) |
Apr 21, 2022 | 19.44 | 19.53 | 18.74 | 18.82 | 2,769,682 | -0.39(-2.02%) |
Apr 20, 2022 | 19.38 | 19.51 | 19.17 | 19.21 | 3,128,188 | +0.00(+0.00%) |
Apr 19, 2022 | 18.82 | 19.26 | 18.76 | 19.21 | 3,458,763 | +0.52(+2.79%) |
Apr 18, 2022 | 18.48 | 18.80 | 18.42 | 18.69 | 3,250,059 | +0.13(+0.71%) |
Apr 14, 2022 | 19.02 | 19.16 | 18.53 | 18.55 | 3,573,510 | -0.42(-2.19%) |
Apr 13, 2022 | 18.55 | 18.98 | 18.51 | 18.97 | 2,766,449 | +0.32(+1.71%) |
Apr 12, 2022 | 18.84 | 19.18 | 18.55 | 18.65 | 4,993,098 | -0.33(-1.72%) |
Apr 11, 2022 | 18.80 | 19.32 | 18.80 | 18.98 | 3,425,332 | -0.11(-0.60%) |
Apr 08, 2022 | 18.87 | 19.30 | 18.72 | 19.09 | 3,877,424 | +0.24(+1.26%) |
Apr 07, 2022 | 18.96 | 19.06 | 18.47 | 18.85 | 5,001,479 | -0.28(-1.48%) |
Apr 06, 2022 | 19.63 | 19.75 | 19.07 | 19.14 | 5,915,095 | -0.84(-4.20%) |
Apr 05, 2022 | 20.45 | 20.53 | 19.94 | 19.98 | 4,980,572 | -0.52(-2.54%) |
Apr 04, 2022 | 20.57 | 20.88 | 20.32 | 20.50 | 5,029,936 | -0.10(-0.47%) |
Apr 01, 2022 | 20.65 | 20.65 | 20.13 | 20.59 | 7,075,539 | +0.22(+1.08%) |
Mar 31, 2022 | 20.73 | 21.05 | 20.19 | 20.37 | 9,408,679 | -0.32(-1.54%) |
Mar 30, 2022 | 20.56 | 20.72 | 20.45 | 20.69 | 5,584,618 | +0.07(+0.34%) |
Mar 29, 2022 | 20.17 | 20.64 | 20.17 | 20.62 | 6,611,215 | +0.84(+4.24%) |
Mar 28, 2022 | 19.60 | 19.80 | 19.42 | 19.78 | 4,484,059 | +0.26(+1.31%) |
Mar 25, 2022 | 19.34 | 19.54 | 19.29 | 19.53 | 4,421,356 | +0.24(+1.24%) |
Mar 24, 2022 | 19.11 | 19.34 | 18.92 | 19.29 | 4,549,265 | +0.29(+1.53%) |
Mar 23, 2022 | 18.92 | 19.19 | 18.79 | 19.00 | 6,736,110 | -0.11(-0.60%) |
Mar 22, 2022 | 19.12 | 19.41 | 19.06 | 19.11 | 4,351,096 | +0.30(+1.60%) |
Mar 21, 2022 | 19.00 | 19.13 | 18.69 | 18.81 | 5,854,063 | -0.10(-0.51%) |
Mar 18, 2022 | 18.62 | 19.00 | 18.46 | 18.91 | 10,147,784 | +0.09(+0.47%) |
Mar 17, 2022 | 18.49 | 18.84 | 18.39 | 18.82 | 5,114,693 | +0.03(+0.14%) |
Mar 16, 2022 | 18.29 | 19.05 | 18.26 | 18.79 | 8,090,494 | +0.87(+4.83%) |
Mar 15, 2022 | 18.08 | 18.33 | 17.63 | 17.93 | 5,766,257 | -0.02(-0.10%) |
Mar 14, 2022 | 18.14 | 18.32 | 17.81 | 17.94 | 5,559,046 | +0.24(+1.35%) |
Mar 11, 2022 | 17.80 | 18.04 | 17.70 | 17.71 | 4,291,619 | -0.02(-0.10%) |
Mar 10, 2022 | 17.33 | 17.78 | 17.72 | 5,373,251 | -0.01(-0.05%) | |
Mar 09, 2022 | 17.71 | 18.09 | 17.61 | 17.73 | 6,706,707 | +0.62(+3.61%) |
Mar 08, 2022 | 16.57 | 17.55 | 16.56 | 17.11 | 11,310,186 | +0.64(+3.92%) |
Mar 07, 2022 | 16.62 | 16.75 | 16.27 | 16.47 | 10,766,885 | -0.27(-1.64%) |
Mar 04, 2022 | 17.23 | 17.24 | 16.54 | 16.74 | 8,602,914 | -0.98(-5.53%) |
Mar 03, 2022 | 18.13 | 18.21 | 17.39 | 17.72 | 4,792,693 | -0.42(-2.34%) |
Mar 02, 2022 | 17.68 | 18.23 | 17.44 | 18.15 | 5,956,405 | +0.73(+4.21%) |
Mar 01, 2022 | 18.52 | 18.62 | 17.10 | 17.41 | 9,049,190 | -1.35(-7.20%) |
Feb 28, 2022 | 18.73 | 19.09 | 18.51 | 18.77 | 6,985,588 | -0.49(-2.52%) |
Feb 25, 2022 | 18.76 | 19.36 | 19.03 | 19.25 | 6,614,398 | +0.68(+3.66%) |
Feb 24, 2022 | 17.84 | 18.63 | 17.69 | 18.57 | 7,594,152 | -0.11(-0.57%) |
Feb 23, 2022 | 19.42 | 19.56 | 18.60 | 18.68 | 5,617,676 | -0.56(-2.89%) |
Feb 22, 2022 | 19.82 | 19.84 | 19.05 | 19.23 | 5,869,861 | -0.62(-3.12%) |
Feb 18, 2022 | 19.85 | 0 | +0.07(+0.36%) | |||
Feb 17, 2022 | 20.55 | 20.59 | 19.70 | 19.78 | 5,180,229 | -1.05(-5.05%) |
Feb 16, 2022 | 20.35 | 20.93 | 20.35 | 20.83 | 4,932,063 | +0.22(+1.07%) |
Feb 15, 2022 | 20.21 | 20.75 | 20.21 | 20.61 | 4,223,676 | +0.60(+3.00%) |
Feb 14, 2022 | 20.05 | 20.33 | 19.72 | 20.01 | 6,564,292 | -0.01(-0.04%) |
Feb 11, 2022 | 20.41 | 20.84 | 19.86 | 20.02 | 5,890,639 | -0.50(-2.44%) |
Feb 10, 2022 | 20.44 | 21.32 | 20.41 | 20.52 | 5,963,071 | -0.20(-0.97%) |
Feb 09, 2022 | 20.52 | 20.78 | 20.49 | 20.72 | 5,311,649 | +0.47(+2.34%) |
Feb 08, 2022 | 20.17 | 20.49 | 20.15 | 20.25 | 7,941,928 | +0.10(+0.48%) |
Feb 07, 2022 | 20.04 | 20.38 | 19.98 | 20.15 | 7,558,665 | +0.13(+0.66%) |
Feb 04, 2022 | 19.54 | 20.25 | 19.50 | 20.02 | 5,968,783 | +0.51(+2.61%) |
Feb 03, 2022 | 19.34 | 19.51 | 6,360,863 | +0.01(+0.04%) | ||
Feb 02, 2022 | 19.68 | 19.68 | 19.09 | 19.50 | 6,536,836 | -0.15(-0.76%) |