Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.67 | 14.85 | 14.31 | 14.39 | 4,403,661 | -0.39(-2.64%) |
Apr 28, 2022 | 14.46 | 14.95 | 14.24 | 14.78 | 6,224,760 | +0.62(+4.37%) |
Apr 27, 2022 | 14.46 | 14.59 | 14.04 | 14.16 | 8,037,132 | -0.26(-1.78%) |
Apr 26, 2022 | 14.76 | 14.91 | 14.29 | 14.42 | 5,987,497 | -0.61(-4.06%) |
Apr 25, 2022 | 14.60 | 15.16 | 14.54 | 15.03 | 6,224,902 | +0.31(+2.14%) |
Apr 22, 2022 | 15.24 | 15.49 | 14.53 | 14.72 | 14,178,313 | -1.48(-9.12%) |
Apr 21, 2022 | 17.14 | 17.29 | 16.03 | 16.19 | 6,466,453 | -0.66(-3.90%) |
Apr 20, 2022 | 17.06 | 17.15 | 16.52 | 16.85 | 8,296,356 | -0.09(-0.51%) |
Apr 19, 2022 | 16.86 | 17.33 | 16.84 | 16.94 | 5,110,091 | +0.11(+0.68%) |
Apr 18, 2022 | 16.57 | 16.96 | 16.49 | 16.82 | 4,740,303 | +0.15(+0.91%) |
Apr 14, 2022 | 16.62 | 17.10 | 16.61 | 16.67 | 5,333,239 | +0.03(+0.17%) |
Apr 13, 2022 | 16.10 | 16.73 | 16.01 | 16.64 | 6,870,576 | +0.80(+5.05%) |
Apr 12, 2022 | 16.04 | 16.45 | 15.73 | 15.84 | 5,549,866 | +0.11(+0.73%) |
Apr 11, 2022 | 15.50 | 16.26 | 15.39 | 15.73 | 7,295,939 | +0.29(+1.85%) |
Apr 08, 2022 | 15.06 | 15.88 | 14.80 | 15.44 | 7,263,809 | +0.33(+2.21%) |
Apr 07, 2022 | 14.88 | 15.22 | 14.40 | 15.11 | 8,377,525 | +0.13(+0.89%) |
Apr 06, 2022 | 14.96 | 15.05 | 14.45 | 14.97 | 8,074,555 | -0.24(-1.57%) |
Apr 05, 2022 | 15.59 | 15.62 | 15.05 | 15.21 | 5,860,609 | -0.38(-2.44%) |
Apr 04, 2022 | 15.33 | 15.69 | 15.22 | 15.59 | 6,011,171 | +0.30(+1.99%) |
Apr 01, 2022 | 15.93 | 16.06 | 15.15 | 15.29 | 7,663,430 | -0.71(-4.46%) |
Mar 31, 2022 | 16.24 | 16.41 | 15.88 | 16.00 | 5,974,959 | -0.42(-2.55%) |
Mar 30, 2022 | 17.30 | 17.41 | 16.36 | 16.42 | 3,816,621 | -1.08(-6.15%) |
Mar 29, 2022 | 17.14 | 17.61 | 17.10 | 17.50 | 5,283,371 | +0.81(+4.85%) |
Mar 28, 2022 | 16.56 | 16.72 | 16.17 | 16.69 | 4,879,826 | +0.07(+0.40%) |
Mar 25, 2022 | 16.84 | 16.88 | 16.50 | 16.62 | 4,459,692 | -0.10(-0.63%) |
Mar 24, 2022 | 16.69 | 16.84 | 16.50 | 16.73 | 4,888,825 | +0.05(+0.29%) |
Mar 23, 2022 | 17.23 | 17.36 | 16.61 | 16.68 | 4,518,664 | -0.80(-4.58%) |
Mar 22, 2022 | 17.50 | 17.94 | 17.20 | 17.48 | 4,312,011 | +0.19(+1.10%) |
Mar 21, 2022 | 18.47 | 18.47 | 17.19 | 17.29 | 4,919,343 | -1.22(-6.59%) |
Mar 18, 2022 | 18.11 | 18.54 | 17.94 | 18.51 | 10,710,279 | +0.33(+1.83%) |
Mar 17, 2022 | 17.68 | 18.17 | 17.51 | 18.17 | 2,925,718 | +0.31(+1.76%) |
Mar 16, 2022 | 17.44 | 18.09 | 17.28 | 17.86 | 4,845,764 | +0.66(+3.82%) |
Mar 15, 2022 | 17.03 | 17.65 | 16.75 | 17.20 | 5,564,411 | +0.24(+1.40%) |
Mar 14, 2022 | 16.91 | 17.18 | 16.53 | 16.96 | 6,074,682 | +0.33(+2.00%) |
Mar 11, 2022 | 17.61 | 17.79 | 16.59 | 16.63 | 5,421,751 | -0.63(-3.64%) |
Mar 10, 2022 | 16.66 | 17.26 | 4,888,984 | +0.09(+0.50%) | ||
Mar 09, 2022 | 17.14 | 17.63 | 16.95 | 17.17 | 7,185,403 | +0.60(+3.64%) |
Mar 08, 2022 | 15.90 | 17.21 | 15.77 | 16.57 | 7,038,410 | +1.00(+6.42%) |
Mar 07, 2022 | 17.11 | 17.25 | 15.56 | 15.57 | 10,594,360 | -1.48(-8.68%) |
Mar 04, 2022 | 18.12 | 18.34 | 16.93 | 17.05 | 11,812,714 | -1.19(-6.51%) |
Mar 03, 2022 | 18.82 | 18.92 | 17.28 | 18.24 | 16,925,778 | -1.88(-9.33%) |
Mar 02, 2022 | 19.29 | 20.34 | 18.93 | 20.12 | 9,277,453 | +0.79(+4.10%) |
Mar 01, 2022 | 19.85 | 20.02 | 18.92 | 19.32 | 6,195,225 | -0.56(-2.80%) |
Feb 28, 2022 | 19.73 | 20.07 | 19.48 | 19.88 | 5,217,672 | -0.26(-1.31%) |
Feb 25, 2022 | 19.71 | 20.15 | 19.63 | 20.14 | 4,376,262 | +0.41(+2.10%) |
Feb 24, 2022 | 18.28 | 19.77 | 18.13 | 19.73 | 4,377,500 | +0.85(+4.50%) |
Feb 23, 2022 | 19.57 | 19.57 | 18.69 | 18.88 | 5,541,478 | -0.72(-3.66%) |
Feb 22, 2022 | 19.87 | 20.51 | 19.38 | 19.60 | 18,608,110 | -0.48(-2.40%) |
Feb 18, 2022 | 20.08 | 0 | -0.25(-1.25%) | |||
Feb 17, 2022 | 21.16 | 21.39 | 20.32 | 20.33 | 3,146,568 | -1.10(-5.15%) |
Feb 16, 2022 | 21.50 | 21.95 | 21.14 | 21.44 | 3,945,725 | -0.10(-0.48%) |
Feb 15, 2022 | 21.63 | 21.80 | 21.24 | 21.54 | 7,542,002 | +0.16(+0.75%) |
Feb 14, 2022 | 21.55 | 21.68 | 21.12 | 21.38 | 3,043,496 | +0.01(+0.04%) |
Feb 11, 2022 | 22.44 | 22.46 | 21.21 | 21.37 | 5,450,197 | -1.00(-4.47%) |
Feb 10, 2022 | 21.97 | 23.11 | 21.97 | 22.37 | 3,125,748 | +0.04(+0.17%) |
Feb 09, 2022 | 22.49 | 22.68 | 22.10 | 22.33 | 3,567,568 | +0.16(+0.72%) |
Feb 08, 2022 | 21.35 | 22.30 | 21.19 | 22.17 | 2,539,490 | +0.79(+3.71%) |
Feb 07, 2022 | 21.18 | 21.62 | 20.98 | 21.38 | 3,446,734 | +0.20(+0.93%) |
Feb 04, 2022 | 20.98 | 21.36 | 20.36 | 21.18 | 3,690,226 | +0.08(+0.40%) |
Feb 03, 2022 | 21.43 | 21.98 | 21.03 | 21.10 | 3,979,253 | -0.55(-2.53%) |
Feb 02, 2022 | 22.14 | 22.27 | 21.24 | 21.64 | 4,894,726 | -0.28(-1.29%) |