Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.29 | 17.32 | 16.88 | 17.06 | 1,215,458 | -0.31(-1.78%) |
Apr 28, 2022 | 16.99 | 17.55 | 16.77 | 17.37 | 1,011,931 | +0.53(+3.15%) |
Apr 27, 2022 | 17.14 | 17.50 | 16.74 | 16.84 | 1,355,696 | -0.37(-2.15%) |
Apr 26, 2022 | 17.63 | 17.76 | 17.16 | 17.21 | 1,232,420 | -0.58(-3.26%) |
Apr 25, 2022 | 17.75 | 17.93 | 17.39 | 17.79 | 706,888 | -0.04(-0.22%) |
Apr 22, 2022 | 18.18 | 18.29 | 17.79 | 17.83 | 578,217 | -0.40(-2.19%) |
Apr 21, 2022 | 18.33 | 18.55 | 18.06 | 18.23 | 627,618 | -0.05(-0.27%) |
Apr 20, 2022 | 18.09 | 18.50 | 17.81 | 18.28 | 836,023 | +0.20(+1.11%) |
Apr 19, 2022 | 18.52 | 18.58 | 18.05 | 18.08 | 582,735 | -0.46(-2.48%) |
Apr 18, 2022 | 18.95 | 18.98 | 18.45 | 18.54 | 706,107 | -0.49(-2.57%) |
Apr 14, 2022 | 19.25 | 19.38 | 19.01 | 19.03 | 496,144 | -0.27(-1.40%) |
Apr 13, 2022 | 19.35 | 19.61 | 19.16 | 19.30 | 832,936 | -0.14(-0.72%) |
Apr 12, 2022 | 19.27 | 19.68 | 19.08 | 19.44 | 1,092,833 | +0.29(+1.51%) |
Apr 11, 2022 | 19.90 | 19.96 | 19.13 | 19.15 | 660,403 | -0.73(-3.67%) |
Apr 08, 2022 | 19.74 | 20.13 | 19.73 | 19.88 | 826,023 | +0.25(+1.27%) |
Apr 07, 2022 | 19.14 | 19.68 | 18.77 | 19.63 | 1,503,386 | +0.42(+2.19%) |
Apr 06, 2022 | 19.41 | 19.67 | 19.01 | 19.21 | 2,656,997 | -0.40(-2.04%) |
Apr 05, 2022 | 19.77 | 20.71 | 19.49 | 19.61 | 2,794,368 | -0.24(-1.21%) |
Apr 04, 2022 | 19.76 | 20.09 | 19.37 | 19.85 | 978,969 | +0.11(+0.56%) |
Apr 01, 2022 | 19.37 | 20.09 | 19.31 | 19.74 | 1,270,537 | +0.39(+2.02%) |
Mar 31, 2022 | 19.28 | 19.64 | 19.25 | 19.35 | 1,477,782 | +0.15(+0.78%) |
Mar 30, 2022 | 19.65 | 19.89 | 19.11 | 19.20 | 735,658 | -0.49(-2.49%) |
Mar 29, 2022 | 19.65 | 20.04 | 19.53 | 19.69 | 985,931 | +0.31(+1.60%) |
Mar 28, 2022 | 19.51 | 19.68 | 19.29 | 19.38 | 558,259 | -0.21(-1.07%) |
Mar 25, 2022 | 19.76 | 19.79 | 19.34 | 19.59 | 419,369 | -0.06(-0.31%) |
Mar 24, 2022 | 19.54 | 19.78 | 19.29 | 19.65 | 640,376 | +0.27(+1.39%) |
Mar 23, 2022 | 19.08 | 19.52 | 18.98 | 19.38 | 707,411 | +0.29(+1.52%) |
Mar 22, 2022 | 18.49 | 19.10 | 18.41 | 19.09 | 3,127,138 | +0.56(+3.02%) |
Mar 21, 2022 | 19.03 | 19.63 | 18.51 | 18.53 | 934,598 | -0.47(-2.47%) |
Mar 18, 2022 | 19.08 | 19.35 | 18.94 | 19.00 | 1,349,991 | -0.27(-1.40%) |
Mar 17, 2022 | 18.60 | 19.28 | 18.55 | 19.27 | 794,800 | +0.70(+3.77%) |
Mar 16, 2022 | 18.56 | 18.80 | 18.28 | 18.57 | 619,377 | +0.15(+0.81%) |
Mar 15, 2022 | 18.78 | 18.88 | 18.10 | 18.42 | 1,245,737 | -0.46(-2.44%) |
Mar 14, 2022 | 18.94 | 19.20 | 18.61 | 18.88 | 800,222 | +0.01(+0.05%) |
Mar 11, 2022 | 18.53 | 18.92 | 18.32 | 18.87 | 1,316,458 | +0.33(+1.78%) |
Mar 10, 2022 | 18.00 | 18.74 | 18.00 | 18.54 | 2,248,248 | +0.69(+3.87%) |
Mar 09, 2022 | 17.74 | 18.00 | 17.56 | 17.85 | 819,655 | +0.23(+1.31%) |
Mar 08, 2022 | 17.38 | 18.07 | 17.15 | 17.62 | 1,055,193 | +0.24(+1.38%) |
Mar 07, 2022 | 17.22 | 17.93 | 17.17 | 17.38 | 1,144,235 | +0.13(+0.75%) |
Mar 04, 2022 | 17.65 | 17.96 | 16.89 | 17.25 | 2,836,805 | -0.65(-3.63%) |
Mar 03, 2022 | 19.32 | 19.35 | 17.43 | 17.90 | 3,805,320 | -1.52(-7.83%) |
Mar 02, 2022 | 18.11 | 19.74 | 18.11 | 19.42 | 3,588,647 | +0.74(+3.96%) |
Mar 01, 2022 | 19.23 | 19.38 | 18.45 | 18.68 | 1,542,534 | -0.53(-2.76%) |
Feb 28, 2022 | 19.07 | 19.43 | 18.96 | 19.21 | 1,007,522 | -0.17(-0.88%) |
Feb 25, 2022 | 19.30 | 19.68 | 19.27 | 19.38 | 640,361 | +0.11(+0.57%) |
Feb 24, 2022 | 18.89 | 19.45 | 18.74 | 19.27 | 697,449 | +0.10(+0.52%) |
Feb 23, 2022 | 19.76 | 19.93 | 19.09 | 19.17 | 791,930 | -0.02(-0.10%) |
Feb 22, 2022 | 19.78 | 20.02 | 19.18 | 19.19 | 1,015,922 | -0.80(-4.00%) |
Feb 18, 2022 | 19.99 | 0 | +0.05(+0.25%) | |||
Feb 17, 2022 | 20.25 | 20.42 | 19.67 | 19.94 | 817,800 | -0.31(-1.53%) |
Feb 16, 2022 | 19.75 | 20.48 | 19.75 | 20.25 | 1,021,896 | +0.56(+2.84%) |
Feb 15, 2022 | 19.82 | 20.10 | 19.58 | 19.69 | 5,346,503 | -0.02(-0.10%) |
Feb 14, 2022 | 19.36 | 20.15 | 19.00 | 19.71 | 1,659,462 | +0.46(+2.39%) |
Feb 11, 2022 | 17.81 | 19.28 | 17.81 | 19.25 | 2,997,966 | +1.25(+6.94%) |
Feb 10, 2022 | 17.62 | 18.45 | 17.30 | 18.00 | 4,478,880 | +2.17(+13.71%) |
Feb 09, 2022 | 15.95 | 16.08 | 15.71 | 15.83 | 979,670 | +0.00(+0.00%) |
Feb 08, 2022 | 15.59 | 15.85 | 15.41 | 15.83 | 1,302,232 | +0.18(+1.15%) |
Feb 07, 2022 | 15.85 | 15.85 | 15.50 | 15.65 | 370,765 | +0.01(+0.06%) |
Feb 04, 2022 | 15.40 | 15.97 | 15.08 | 15.64 | 2,068,794 | +0.24(+1.56%) |
Feb 03, 2022 | 16.00 | 15.37 | 15.40 | 483,778 | -0.83(-5.11%) | |
Feb 02, 2022 | 15.90 | 16.29 | 15.76 | 16.23 | 915,061 | +0.43(+2.72%) |