Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.86 | 17.02 | 16.41 | 16.43 | 4,249,467 | -0.43(-2.55%) |
Apr 28, 2022 | 16.77 | 16.93 | 16.50 | 16.86 | 3,831,567 | +0.02(+0.12%) |
Apr 27, 2022 | 16.64 | 16.94 | 16.62 | 16.84 | 4,909,765 | +0.41(+2.49%) |
Apr 26, 2022 | 16.93 | 17.06 | 16.42 | 16.43 | 4,837,007 | -0.49(-2.88%) |
Apr 25, 2022 | 16.82 | 16.99 | 16.45 | 16.92 | 5,697,251 | +0.06(+0.35%) |
Apr 22, 2022 | 17.16 | 17.18 | 16.79 | 16.86 | 5,064,039 | -0.20(-1.20%) |
Apr 21, 2022 | 17.63 | 17.66 | 17.02 | 17.06 | 3,129,364 | -0.41(-2.35%) |
Apr 20, 2022 | 17.61 | 17.69 | 17.39 | 17.47 | 2,794,123 | +0.04(+0.22%) |
Apr 19, 2022 | 17.33 | 17.45 | 17.28 | 17.43 | 3,136,397 | +0.25(+1.48%) |
Apr 18, 2022 | 17.09 | 17.28 | 17.03 | 17.18 | 2,489,376 | +0.00(+0.00%) |
Apr 14, 2022 | 17.33 | 17.38 | 17.16 | 17.18 | 4,294,261 | -0.24(-1.40%) |
Apr 13, 2022 | 17.28 | 17.44 | 17.24 | 17.43 | 3,496,587 | +0.04(+0.22%) |
Apr 12, 2022 | 17.66 | 17.74 | 17.32 | 17.39 | 3,066,543 | -0.32(-1.82%) |
Apr 11, 2022 | 17.92 | 18.06 | 17.70 | 17.71 | 3,655,673 | -0.13(-0.70%) |
Apr 08, 2022 | 17.69 | 18.01 | 17.69 | 17.83 | 3,140,989 | -0.06(-0.32%) |
Apr 07, 2022 | 17.83 | 17.97 | 17.55 | 17.89 | 4,424,155 | +0.00(+0.00%) |
Apr 06, 2022 | 17.75 | 17.97 | 17.67 | 17.89 | 4,876,886 | -0.34(-1.85%) |
Apr 05, 2022 | 18.55 | 18.55 | 18.18 | 18.23 | 4,661,836 | -0.98(-5.11%) |
Apr 04, 2022 | 19.07 | 19.22 | 19.01 | 19.21 | 4,069,399 | +0.26(+1.37%) |
Apr 01, 2022 | 18.97 | 19.02 | 18.72 | 18.95 | 3,589,516 | +0.14(+0.77%) |
Mar 31, 2022 | 19.09 | 19.13 | 18.81 | 18.81 | 4,563,635 | +0.08(+0.41%) |
Mar 30, 2022 | 18.93 | 18.94 | 18.63 | 18.73 | 2,851,217 | -0.20(-1.07%) |
Mar 29, 2022 | 18.92 | 19.05 | 18.73 | 18.93 | 3,408,950 | +0.45(+2.45%) |
Mar 28, 2022 | 18.64 | 18.66 | 18.24 | 18.48 | 3,719,454 | -0.13(-0.72%) |
Mar 25, 2022 | 18.43 | 18.62 | 18.40 | 18.61 | 3,368,120 | +0.23(+1.26%) |
Mar 24, 2022 | 18.31 | 18.40 | 18.23 | 18.38 | 2,829,112 | +0.18(+1.01%) |
Mar 23, 2022 | 18.22 | 18.38 | 18.14 | 18.20 | 4,181,312 | -0.28(-1.51%) |
Mar 22, 2022 | 18.40 | 18.57 | 18.37 | 18.48 | 4,829,424 | +0.43(+2.40%) |
Mar 21, 2022 | 18.06 | 18.11 | 17.92 | 18.04 | 6,337,689 | +0.13(+0.75%) |
Mar 18, 2022 | 17.55 | 17.93 | 17.50 | 17.91 | 5,575,962 | +0.28(+1.58%) |
Mar 17, 2022 | 17.35 | 17.66 | 17.27 | 17.63 | 6,409,065 | +0.23(+1.33%) |
Mar 16, 2022 | 17.00 | 17.47 | 16.94 | 17.40 | 7,615,210 | +0.93(+5.67%) |
Mar 15, 2022 | 16.46 | 16.52 | 16.22 | 16.47 | 6,639,573 | +0.11(+0.65%) |
Mar 14, 2022 | 16.60 | 16.70 | 16.21 | 16.36 | 9,761,127 | +0.38(+2.35%) |
Mar 11, 2022 | 16.43 | 16.50 | 15.98 | 15.99 | 8,168,095 | -0.03(-0.18%) |
Mar 10, 2022 | 16.07 | 16.25 | 15.92 | 16.01 | 9,730,013 | -0.25(-1.54%) |
Mar 09, 2022 | 16.33 | 16.50 | 16.21 | 16.26 | 11,903,304 | +0.70(+4.51%) |
Mar 08, 2022 | 15.50 | 16.02 | 15.20 | 15.56 | 17,542,298 | +1.01(+6.94%) |
Mar 07, 2022 | 15.00 | 15.13 | 14.47 | 14.55 | 12,896,006 | -0.74(-4.85%) |
Mar 04, 2022 | 15.55 | 15.57 | 15.12 | 15.29 | 9,929,855 | -1.10(-6.69%) |
Mar 03, 2022 | 16.84 | 16.86 | 16.30 | 16.39 | 8,457,055 | -0.46(-2.74%) |
Mar 02, 2022 | 16.77 | 16.96 | 16.71 | 16.85 | 6,322,039 | +0.13(+0.75%) |
Mar 01, 2022 | 17.25 | 17.27 | 16.50 | 16.73 | 9,577,649 | -0.73(-4.19%) |
Feb 28, 2022 | 17.46 | 17.74 | 17.31 | 17.46 | 7,486,698 | -0.68(-3.77%) |
Feb 25, 2022 | 17.98 | 18.21 | 17.99 | 18.14 | 6,569,576 | +0.87(+5.01%) |
Feb 24, 2022 | 16.80 | 17.28 | 16.72 | 17.27 | 13,064,722 | -1.19(-6.46%) |
Feb 23, 2022 | 18.87 | 18.94 | 18.40 | 18.47 | 3,740,131 | -0.25(-1.34%) |
Feb 22, 2022 | 18.76 | 19.01 | 18.51 | 18.72 | 6,131,525 | -0.68(-3.52%) |
Feb 18, 2022 | 19.40 | 0 | -0.03(-0.15%) | |||
Feb 17, 2022 | 19.55 | 19.63 | 19.36 | 19.43 | 3,594,143 | -0.30(-1.51%) |
Feb 16, 2022 | 19.53 | 19.81 | 19.52 | 19.73 | 4,007,960 | -0.21(-1.06%) |
Feb 15, 2022 | 19.86 | 20.02 | 19.80 | 19.94 | 3,654,738 | +0.13(+0.63%) |
Feb 14, 2022 | 19.82 | 19.92 | 19.67 | 19.82 | 6,191,104 | -0.12(-0.58%) |
Feb 11, 2022 | 20.21 | 20.48 | 19.81 | 19.93 | 7,278,680 | -0.45(-2.22%) |
Feb 10, 2022 | 20.50 | 20.68 | 20.32 | 20.38 | 4,186,805 | -0.12(-0.56%) |
Feb 09, 2022 | 20.59 | 20.64 | 20.46 | 20.50 | 3,917,115 | +0.25(+1.24%) |
Feb 08, 2022 | 20.05 | 20.27 | 19.96 | 20.25 | 4,087,292 | +0.41(+2.09%) |
Feb 07, 2022 | 19.73 | 19.92 | 19.61 | 19.83 | 3,617,040 | +0.19(+0.98%) |
Feb 04, 2022 | 19.37 | 19.72 | 19.36 | 19.64 | 4,385,347 | +0.04(+0.20%) |
Feb 03, 2022 | 19.83 | 19.58 | 19.60 | 4,356,885 | -0.15(-0.78%) | |
Feb 02, 2022 | 19.71 | 19.84 | 19.50 | 19.76 | 5,722,661 | +0.13(+0.64%) |