Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.99 | 19.44 | 17.62 | 17.74 | 7,276,116 | -0.48(-2.63%) |
Apr 28, 2022 | 18.21 | 18.50 | 17.51 | 18.22 | 5,293,732 | +0.09(+0.49%) |
Apr 27, 2022 | 18.33 | 18.40 | 17.91 | 18.13 | 4,385,525 | +0.02(+0.11%) |
Apr 26, 2022 | 18.09 | 18.76 | 17.76 | 18.11 | 4,754,990 | +0.13(+0.71%) |
Apr 25, 2022 | 17.85 | 18.05 | 17.03 | 17.99 | 5,987,653 | -0.63(-3.36%) |
Apr 22, 2022 | 18.94 | 19.56 | 18.56 | 18.61 | 3,579,404 | -0.42(-2.21%) |
Apr 21, 2022 | 19.96 | 20.01 | 18.76 | 19.03 | 3,433,507 | -0.67(-3.38%) |
Apr 20, 2022 | 19.83 | 19.96 | 18.73 | 19.70 | 5,023,885 | -0.23(-1.13%) |
Apr 19, 2022 | 20.55 | 20.94 | 19.84 | 19.93 | 4,019,132 | -0.83(-4.01%) |
Apr 18, 2022 | 20.36 | 20.91 | 19.99 | 20.76 | 3,834,083 | +0.64(+3.16%) |
Apr 14, 2022 | 19.53 | 20.36 | 19.16 | 20.12 | 6,197,978 | +0.61(+3.11%) |
Apr 13, 2022 | 19.54 | 19.77 | 18.72 | 19.51 | 4,675,572 | +0.33(+1.73%) |
Apr 12, 2022 | 19.26 | 19.85 | 18.96 | 19.18 | 4,717,304 | +0.19(+0.98%) |
Apr 11, 2022 | 19.78 | 19.86 | 18.98 | 19.00 | 3,826,400 | -0.94(-4.71%) |
Apr 08, 2022 | 19.32 | 20.04 | 19.11 | 19.93 | 3,189,312 | +0.98(+5.16%) |
Apr 07, 2022 | 18.97 | 19.20 | 18.44 | 18.96 | 3,297,893 | +0.10(+0.52%) |
Apr 06, 2022 | 19.22 | 19.28 | 18.62 | 18.86 | 3,989,978 | -0.10(-0.52%) |
Apr 05, 2022 | 19.64 | 20.11 | 18.96 | 18.96 | 3,731,729 | -0.75(-3.82%) |
Apr 04, 2022 | 20.07 | 20.15 | 19.38 | 19.71 | 3,636,412 | -0.08(-0.40%) |
Apr 01, 2022 | 19.47 | 20.05 | 19.33 | 19.79 | 3,155,984 | +0.60(+3.11%) |
Mar 31, 2022 | 19.12 | 19.76 | 18.97 | 19.19 | 3,333,815 | -0.23(-1.16%) |
Mar 30, 2022 | 19.46 | 19.65 | 19.13 | 19.42 | 2,930,233 | +0.18(+0.92%) |
Mar 29, 2022 | 18.41 | 19.25 | 18.19 | 19.24 | 3,009,888 | +0.49(+2.61%) |
Mar 28, 2022 | 18.97 | 19.03 | 18.51 | 18.75 | 3,052,727 | -0.77(-3.96%) |
Mar 25, 2022 | 18.98 | 19.63 | 18.87 | 19.52 | 3,137,014 | +0.40(+2.10%) |
Mar 24, 2022 | 19.29 | 19.66 | 18.98 | 19.12 | 4,080,027 | -0.04(-0.20%) |
Mar 23, 2022 | 19.50 | 19.89 | 18.99 | 19.16 | 3,316,212 | +0.05(+0.26%) |
Mar 22, 2022 | 19.21 | 19.46 | 18.86 | 19.11 | 3,938,311 | -0.23(-1.21%) |
Mar 21, 2022 | 19.47 | 19.97 | 19.18 | 19.35 | 3,457,073 | +0.43(+2.28%) |
Mar 18, 2022 | 18.67 | 18.96 | 18.49 | 18.92 | 7,642,386 | -0.03(-0.15%) |
Mar 17, 2022 | 18.77 | 19.33 | 18.27 | 18.95 | 6,400,513 | +0.60(+3.25%) |
Mar 16, 2022 | 18.99 | 19.04 | 18.13 | 18.35 | 7,037,373 | -0.56(-2.95%) |
Mar 15, 2022 | 18.61 | 19.39 | 18.46 | 18.91 | 6,010,352 | -0.46(-2.37%) |
Mar 14, 2022 | 20.25 | 20.30 | 19.02 | 19.37 | 5,554,619 | -1.33(-6.43%) |
Mar 11, 2022 | 20.71 | 21.08 | 19.93 | 20.70 | 6,393,637 | -0.74(-3.47%) |
Mar 10, 2022 | 20.99 | 21.60 | 21.44 | 6,620,705 | +0.80(+3.89%) | |
Mar 09, 2022 | 20.71 | 21.26 | 19.91 | 20.64 | 9,850,689 | -0.80(-3.73%) |
Mar 08, 2022 | 21.55 | 23.49 | 20.17 | 21.44 | 17,578,966 | +0.75(+3.63%) |
Mar 07, 2022 | 18.00 | 22.13 | 17.86 | 20.69 | 21,539,188 | +2.80(+15.67%) |
Mar 04, 2022 | 16.49 | 17.93 | 16.40 | 17.89 | 6,645,916 | +1.25(+7.51%) |
Mar 03, 2022 | 16.36 | 16.67 | 16.03 | 16.64 | 4,312,905 | +0.05(+0.29%) |
Mar 02, 2022 | 16.09 | 16.70 | 15.99 | 16.59 | 4,405,686 | +0.75(+4.75%) |
Mar 01, 2022 | 16.94 | 17.05 | 15.37 | 15.84 | 6,287,089 | -0.91(-5.42%) |
Feb 28, 2022 | 16.40 | 16.93 | 16.23 | 16.74 | 5,441,860 | +0.21(+1.30%) |
Feb 25, 2022 | 16.45 | 16.72 | 16.34 | 16.53 | 5,848,383 | +0.15(+0.89%) |
Feb 24, 2022 | 17.02 | 17.15 | 15.91 | 16.38 | 11,243,266 | -0.37(-2.21%) |
Feb 23, 2022 | 16.55 | 17.02 | 16.55 | 16.75 | 5,524,443 | -0.25(-1.49%) |
Feb 22, 2022 | 17.19 | 17.30 | 16.64 | 17.01 | 7,172,416 | +0.18(+1.04%) |
Feb 18, 2022 | 16.83 | 0 | +0.13(+0.76%) | |||
Feb 17, 2022 | 16.62 | 16.85 | 16.41 | 16.70 | 3,729,833 | -0.06(-0.35%) |
Feb 16, 2022 | 16.56 | 17.05 | 16.49 | 16.76 | 3,254,071 | +0.43(+2.63%) |
Feb 15, 2022 | 15.87 | 16.46 | 15.74 | 16.33 | 4,481,294 | +0.02(+0.12%) |
Feb 14, 2022 | 16.71 | 16.85 | 16.15 | 16.31 | 4,585,264 | -0.53(-3.13%) |
Feb 11, 2022 | 16.04 | 16.93 | 15.88 | 16.84 | 4,211,313 | +0.88(+5.50%) |
Feb 10, 2022 | 15.74 | 16.38 | 15.63 | 15.96 | 4,772,207 | +0.08(+0.49%) |
Feb 09, 2022 | 15.46 | 15.95 | 15.37 | 15.88 | 3,373,587 | +0.54(+3.50%) |
Feb 08, 2022 | 15.18 | 15.52 | 14.95 | 15.35 | 6,200,893 | -0.19(-1.19%) |
Feb 07, 2022 | 15.20 | 15.75 | 15.04 | 15.53 | 6,363,508 | -0.29(-1.85%) |
Feb 04, 2022 | 16.03 | 16.63 | 15.58 | 15.83 | 15,544,611 | -1.42(-8.21%) |
Feb 03, 2022 | 17.08 | 17.29 | 17.24 | 6,363,013 | +0.16(+0.91%) | |
Feb 02, 2022 | 16.75 | 17.16 | 16.65 | 17.09 | 5,364,450 | +0.28(+1.69%) |