Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.72 | 18.59 | 16.94 | 16.99 | 1,422,543 | -0.84(-4.71%) |
Apr 28, 2022 | 17.39 | 17.96 | 16.55 | 17.83 | 2,223,427 | +0.78(+4.57%) |
Apr 27, 2022 | 17.54 | 18.09 | 17.04 | 17.05 | 2,014,503 | -0.58(-3.29%) |
Apr 26, 2022 | 18.42 | 18.59 | 17.35 | 17.63 | 2,102,817 | -1.06(-5.67%) |
Apr 25, 2022 | 17.77 | 18.90 | 17.62 | 18.69 | 2,312,080 | +0.84(+4.71%) |
Apr 22, 2022 | 18.11 | 18.60 | 17.59 | 17.85 | 1,661,724 | -0.39(-2.14%) |
Apr 21, 2022 | 19.32 | 19.80 | 18.11 | 18.24 | 1,851,387 | -0.73(-3.85%) |
Apr 20, 2022 | 19.79 | 19.82 | 18.81 | 18.97 | 1,604,717 | -0.84(-4.24%) |
Apr 19, 2022 | 18.94 | 20.16 | 18.65 | 19.81 | 1,545,785 | +0.91(+4.81%) |
Apr 18, 2022 | 19.54 | 19.58 | 18.52 | 18.90 | 2,182,408 | -0.79(-4.01%) |
Apr 14, 2022 | 20.74 | 20.74 | 19.57 | 19.69 | 2,029,054 | -1.05(-5.06%) |
Apr 13, 2022 | 20.29 | 21.04 | 20.01 | 20.74 | 1,634,149 | +0.37(+1.82%) |
Apr 12, 2022 | 21.00 | 21.71 | 20.12 | 20.37 | 1,148,216 | -0.31(-1.50%) |
Apr 11, 2022 | 20.37 | 21.08 | 19.80 | 20.68 | 1,575,520 | -0.11(-0.53%) |
Apr 08, 2022 | 20.99 | 21.34 | 20.48 | 20.79 | 1,589,170 | -0.50(-2.35%) |
Apr 07, 2022 | 21.55 | 22.14 | 20.55 | 21.29 | 1,867,177 | -0.34(-1.57%) |
Apr 06, 2022 | 22.28 | 22.31 | 20.96 | 21.63 | 1,912,271 | -1.13(-4.96%) |
Apr 05, 2022 | 24.19 | 24.24 | 22.55 | 22.76 | 1,815,257 | -1.48(-6.11%) |
Apr 04, 2022 | 23.28 | 24.62 | 23.25 | 24.24 | 2,003,742 | +1.22(+5.30%) |
Apr 01, 2022 | 22.86 | 23.34 | 22.41 | 23.02 | 1,377,000 | +0.32(+1.41%) |
Mar 31, 2022 | 23.01 | 23.35 | 22.42 | 22.70 | 1,699,456 | -0.38(-1.65%) |
Mar 30, 2022 | 23.93 | 24.22 | 22.90 | 23.08 | 1,553,131 | -1.14(-4.71%) |
Mar 29, 2022 | 22.90 | 24.39 | 22.83 | 24.22 | 2,488,791 | +1.69(+7.50%) |
Mar 28, 2022 | 22.25 | 22.98 | 21.51 | 22.53 | 1,551,666 | +0.45(+2.04%) |
Mar 25, 2022 | 23.29 | 23.41 | 21.77 | 22.08 | 4,384,803 | -1.40(-5.96%) |
Mar 24, 2022 | 23.27 | 23.70 | 22.67 | 23.48 | 1,793,345 | +0.33(+1.43%) |
Mar 23, 2022 | 22.66 | 23.90 | 22.39 | 23.15 | 1,809,878 | -0.06(-0.26%) |
Mar 22, 2022 | 21.68 | 23.34 | 21.53 | 23.21 | 3,025,919 | +1.40(+6.42%) |
Mar 21, 2022 | 21.59 | 22.38 | 21.21 | 21.81 | 2,442,171 | -0.15(-0.68%) |
Mar 18, 2022 | 20.41 | 21.96 | 20.11 | 21.96 | 4,766,836 | +1.21(+5.83%) |
Mar 17, 2022 | 19.00 | 20.77 | 18.70 | 20.75 | 3,545,291 | +1.45(+7.51%) |
Mar 16, 2022 | 17.89 | 19.30 | 17.81 | 19.30 | 4,213,690 | +1.83(+10.48%) |
Mar 15, 2022 | 16.69 | 17.49 | 16.59 | 17.47 | 3,056,874 | +0.56(+3.31%) |
Mar 14, 2022 | 17.79 | 18.34 | 16.71 | 16.91 | 4,590,260 | -1.09(-6.06%) |
Mar 11, 2022 | 20.12 | 20.29 | 18.00 | 18.00 | 5,226,684 | -1.96(-9.82%) |
Mar 10, 2022 | 20.80 | 19.71 | 19.96 | 3,529,924 | -1.44(-6.73%) | |
Mar 09, 2022 | 20.48 | 22.02 | 20.48 | 21.40 | 3,742,086 | +1.42(+7.11%) |
Mar 08, 2022 | 20.12 | 20.98 | 19.33 | 19.98 | 5,150,975 | -0.40(-1.96%) |
Mar 07, 2022 | 20.24 | 21.57 | 19.66 | 20.38 | 5,891,457 | +0.33(+1.65%) |
Mar 04, 2022 | 22.09 | 22.47 | 19.83 | 20.05 | 8,865,046 | -3.39(-14.46%) |
Mar 03, 2022 | 25.34 | 26.47 | 22.60 | 23.44 | 12,702,197 | +0.78(+3.44%) |
Mar 02, 2022 | 22.80 | 23.04 | 21.51 | 22.66 | 5,315,596 | +0.60(+2.72%) |
Mar 01, 2022 | 22.46 | 22.74 | 21.68 | 22.06 | 1,775,655 | -0.36(-1.61%) |
Feb 28, 2022 | 21.77 | 22.60 | 21.44 | 22.42 | 2,573,741 | +0.81(+3.75%) |
Feb 25, 2022 | 20.97 | 21.62 | 20.66 | 21.61 | 3,594,377 | +0.00(+0.00%) |
Feb 24, 2022 | 18.95 | 21.91 | 18.66 | 21.61 | 3,499,211 | +1.59(+7.94%) |
Feb 23, 2022 | 20.58 | 21.15 | 19.86 | 20.02 | 2,813,045 | -0.47(-2.29%) |
Feb 22, 2022 | 20.75 | 21.69 | 20.12 | 20.49 | 3,483,028 | -0.70(-3.30%) |
Feb 18, 2022 | 21.19 | 0 | -1.15(-5.15%) | |||
Feb 17, 2022 | 24.39 | 24.59 | 22.27 | 22.34 | 4,001,795 | -2.36(-9.55%) |
Feb 16, 2022 | 24.27 | 25.62 | 23.90 | 24.70 | 4,734,052 | -1.01(-3.93%) |
Feb 15, 2022 | 25.09 | 25.76 | 24.91 | 25.71 | 3,226,760 | +1.11(+4.51%) |
Feb 14, 2022 | 25.05 | 25.83 | 24.46 | 24.60 | 1,898,401 | -0.40(-1.60%) |
Feb 11, 2022 | 25.84 | 26.57 | 24.56 | 25.00 | 2,947,746 | -0.79(-3.06%) |
Feb 10, 2022 | 26.08 | 27.62 | 25.79 | 25.79 | 3,705,759 | -0.95(-3.55%) |
Feb 09, 2022 | 25.77 | 26.87 | 25.24 | 26.74 | 2,396,130 | +1.35(+5.32%) |
Feb 08, 2022 | 24.62 | 25.55 | 24.60 | 25.39 | 1,887,161 | +0.21(+0.83%) |
Feb 07, 2022 | 25.09 | 26.25 | 24.83 | 25.18 | 1,330,496 | +0.00(+0.00%) |
Feb 04, 2022 | 24.15 | 25.44 | 23.76 | 25.18 | 1,944,284 | +1.31(+5.49%) |
Feb 03, 2022 | 24.05 | 23.57 | 23.87 | 2,816,812 | -1.01(-4.06%) | |
Feb 02, 2022 | 26.94 | 26.94 | 24.54 | 24.88 | 2,582,781 | -1.74(-6.54%) |