Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.15 | 19.51 | 18.72 | 18.77 | 24,057,948 | -0.66(-3.40%) |
Apr 28, 2022 | 19.13 | 19.56 | 18.64 | 19.43 | 27,572,680 | +0.46(+2.42%) |
Apr 27, 2022 | 18.67 | 19.18 | 18.47 | 18.97 | 31,049,984 | +0.20(+1.07%) |
Apr 26, 2022 | 19.84 | 19.98 | 18.76 | 18.77 | 33,507,590 | -1.21(-6.06%) |
Apr 25, 2022 | 19.98 | 20.15 | 19.48 | 19.98 | 37,066,536 | -0.20(-0.99%) |
Apr 22, 2022 | 20.60 | 21.15 | 20.07 | 20.18 | 42,141,940 | -0.04(-0.20%) |
Apr 21, 2022 | 21.25 | 21.42 | 20.11 | 20.22 | 84,224,384 | +0.74(+3.80%) |
Apr 20, 2022 | 19.66 | 20.07 | 19.47 | 19.48 | 43,332,000 | -0.11(-0.56%) |
Apr 19, 2022 | 18.86 | 19.80 | 18.86 | 19.59 | 41,167,504 | +1.05(+5.66%) |
Apr 18, 2022 | 18.86 | 19.09 | 18.47 | 18.54 | 27,394,504 | -0.46(-2.42%) |
Apr 14, 2022 | 18.99 | 19.49 | 18.88 | 19.00 | 43,262,748 | +0.05(+0.26%) |
Apr 13, 2022 | 17.88 | 18.99 | 17.86 | 18.95 | 90,505,056 | +1.82(+10.62%) |
Apr 12, 2022 | 17.13 | 17.16 | 16.69 | 17.13 | 31,443,290 | +0.16(+0.94%) |
Apr 11, 2022 | 16.50 | 17.23 | 16.41 | 16.97 | 24,854,148 | +0.38(+2.29%) |
Apr 08, 2022 | 16.87 | 17.02 | 16.57 | 16.59 | 22,627,680 | -0.36(-2.12%) |
Apr 07, 2022 | 17.14 | 17.25 | 16.37 | 16.95 | 42,231,032 | -0.43(-2.47%) |
Apr 06, 2022 | 17.26 | 17.67 | 16.83 | 17.38 | 40,192,432 | -0.46(-2.58%) |
Apr 05, 2022 | 18.35 | 18.57 | 17.58 | 17.84 | 35,239,808 | -0.39(-2.14%) |
Apr 04, 2022 | 18.16 | 18.37 | 17.72 | 18.23 | 23,066,104 | -0.01(-0.05%) |
Apr 01, 2022 | 18.30 | 18.39 | 18.07 | 18.24 | 25,182,756 | -0.01(-0.05%) |
Mar 31, 2022 | 18.16 | 18.45 | 17.99 | 18.25 | 33,318,210 | +0.20(+1.11%) |
Mar 30, 2022 | 17.92 | 18.25 | 17.77 | 18.05 | 28,795,428 | -0.11(-0.61%) |
Mar 29, 2022 | 17.89 | 18.43 | 17.86 | 18.16 | 58,197,128 | +0.86(+4.97%) |
Mar 28, 2022 | 17.27 | 17.38 | 16.82 | 17.30 | 29,901,038 | +0.29(+1.70%) |
Mar 25, 2022 | 16.75 | 17.44 | 16.74 | 17.01 | 39,510,296 | +0.29(+1.73%) |
Mar 24, 2022 | 16.31 | 16.76 | 16.10 | 16.72 | 33,844,228 | +0.51(+3.15%) |
Mar 23, 2022 | 16.31 | 16.46 | 16.17 | 16.21 | 31,284,186 | -0.35(-2.11%) |
Mar 22, 2022 | 16.20 | 16.76 | 16.09 | 16.56 | 40,115,612 | +0.47(+2.92%) |
Mar 21, 2022 | 16.50 | 16.54 | 15.90 | 16.09 | 45,799,104 | -0.66(-3.94%) |
Mar 18, 2022 | 16.35 | 16.84 | 16.16 | 16.75 | 39,040,288 | +0.20(+1.21%) |
Mar 17, 2022 | 16.06 | 16.57 | 15.89 | 16.55 | 41,943,864 | +0.08(+0.49%) |
Mar 16, 2022 | 15.85 | 16.49 | 15.53 | 16.47 | 66,855,096 | +0.90(+5.78%) |
Mar 15, 2022 | 14.91 | 15.80 | 14.90 | 15.57 | 76,354,800 | +1.32(+9.26%) |
Mar 14, 2022 | 14.04 | 14.83 | 13.70 | 14.25 | 53,247,408 | +0.23(+1.64%) |
Mar 11, 2022 | 14.40 | 14.56 | 13.90 | 14.02 | 48,410,028 | -0.18(-1.23%) |
Mar 10, 2022 | 13.82 | 14.44 | 13.46 | 14.20 | 56,495,408 | -0.11(-0.73%) |
Mar 09, 2022 | 14.44 | 14.75 | 14.05 | 14.30 | 88,740,400 | +0.79(+5.85%) |
Mar 08, 2022 | 13.03 | 14.27 | 12.44 | 13.51 | 87,994,768 | +0.67(+5.22%) |
Mar 07, 2022 | 14.32 | 14.62 | 12.77 | 12.84 | 89,170,104 | -1.75(-11.99%) |
Mar 04, 2022 | 15.27 | 15.48 | 14.42 | 14.59 | 76,391,688 | -1.12(-7.13%) |
Mar 03, 2022 | 16.63 | 16.75 | 15.61 | 15.71 | 47,388,560 | -0.66(-4.03%) |
Mar 02, 2022 | 16.50 | 16.92 | 16.29 | 16.37 | 43,558,584 | +0.08(+0.49%) |
Mar 01, 2022 | 16.97 | 17.07 | 16.08 | 16.29 | 50,467,880 | -0.96(-5.57%) |
Feb 28, 2022 | 17.04 | 17.43 | 16.55 | 17.25 | 52,374,176 | -0.21(-1.20%) |
Feb 25, 2022 | 17.16 | 17.73 | 17.05 | 17.46 | 43,874,112 | +0.50(+2.95%) |
Feb 24, 2022 | 15.66 | 17.00 | 15.48 | 16.96 | 56,714,640 | +0.32(+1.92%) |
Feb 23, 2022 | 17.62 | 17.76 | 16.61 | 16.64 | 35,177,388 | -0.79(-4.53%) |
Feb 22, 2022 | 17.44 | 17.95 | 17.29 | 17.43 | 32,373,452 | -0.44(-2.46%) |
Feb 18, 2022 | 17.87 | 0 | -0.35(-1.92%) | |||
Feb 17, 2022 | 18.53 | 18.67 | 18.03 | 18.22 | 30,253,432 | -0.60(-3.19%) |
Feb 16, 2022 | 18.57 | 19.11 | 18.50 | 18.82 | 30,506,368 | -0.02(-0.11%) |
Feb 15, 2022 | 18.32 | 18.91 | 18.12 | 18.84 | 46,447,432 | +1.41(+8.09%) |
Feb 14, 2022 | 17.85 | 18.30 | 17.35 | 17.43 | 37,395,936 | -0.18(-1.02%) |
Feb 11, 2022 | 18.59 | 18.98 | 17.44 | 17.61 | 50,338,960 | -1.10(-5.88%) |
Feb 10, 2022 | 18.42 | 19.08 | 18.35 | 18.71 | 36,360,740 | -0.05(-0.27%) |
Feb 09, 2022 | 18.45 | 18.97 | 18.35 | 18.76 | 42,323,124 | +0.50(+2.74%) |
Feb 08, 2022 | 17.40 | 18.28 | 17.21 | 18.26 | 46,653,448 | +0.98(+5.67%) |
Feb 07, 2022 | 16.69 | 17.50 | 16.64 | 17.28 | 52,833,472 | +0.83(+5.05%) |
Feb 04, 2022 | 16.54 | 16.57 | 16.04 | 16.45 | 38,593,320 | -0.12(-0.72%) |
Feb 03, 2022 | 16.65 | 17.18 | 16.55 | 16.57 | 30,566,656 | -0.39(-2.30%) |
Feb 02, 2022 | 16.88 | 17.14 | 16.49 | 16.96 | 38,131,424 | +0.13(+0.77%) |