Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.88 | 23.90 | 21.57 | 23.79 | 2,581,860 | +2.25(+10.46%) |
Apr 28, 2022 | 21.67 | 22.77 | 21.28 | 21.54 | 2,731,265 | -0.87(-3.90%) |
Apr 27, 2022 | 22.44 | 22.61 | 21.66 | 22.41 | 2,788,975 | -0.07(-0.30%) |
Apr 26, 2022 | 21.51 | 22.48 | 20.86 | 22.48 | 6,351,801 | +1.69(+8.14%) |
Apr 25, 2022 | 21.37 | 22.34 | 20.64 | 20.79 | 6,444,626 | -0.09(-0.41%) |
Apr 22, 2022 | 19.27 | 20.93 | 19.26 | 20.87 | 4,728,091 | +1.71(+8.93%) |
Apr 21, 2022 | 17.73 | 19.28 | 17.53 | 19.16 | 4,612,315 | +0.98(+5.39%) |
Apr 20, 2022 | 18.30 | 18.37 | 17.84 | 18.18 | 2,395,661 | -0.48(-2.60%) |
Apr 19, 2022 | 19.36 | 19.37 | 18.56 | 18.67 | 1,476,706 | -0.88(-4.52%) |
Apr 18, 2022 | 20.06 | 20.11 | 19.26 | 19.55 | 2,080,901 | -0.19(-0.96%) |
Apr 14, 2022 | 19.12 | 19.75 | 18.78 | 19.74 | 2,574,606 | +0.64(+3.34%) |
Apr 13, 2022 | 19.76 | 19.76 | 19.04 | 19.10 | 2,951,729 | -0.12(-0.64%) |
Apr 12, 2022 | 18.55 | 19.45 | 18.08 | 19.23 | 3,910,273 | +0.59(+3.16%) |
Apr 11, 2022 | 18.51 | 18.69 | 17.96 | 18.64 | 2,891,600 | +0.27(+1.45%) |
Apr 08, 2022 | 18.66 | 18.82 | 18.09 | 18.37 | 2,405,670 | -0.42(-2.23%) |
Apr 07, 2022 | 18.76 | 19.61 | 18.58 | 18.79 | 4,490,902 | +0.05(+0.25%) |
Apr 06, 2022 | 18.64 | 18.93 | 18.45 | 18.74 | 3,911,635 | +0.45(+2.44%) |
Apr 05, 2022 | 18.03 | 18.39 | 17.56 | 18.30 | 3,024,866 | +0.49(+2.78%) |
Apr 04, 2022 | 17.70 | 18.15 | 17.43 | 17.80 | 2,442,452 | +0.15(+0.86%) |
Apr 01, 2022 | 17.15 | 18.01 | 17.15 | 17.65 | 2,971,643 | +0.06(+0.32%) |
Mar 31, 2022 | 16.55 | 17.59 | 16.33 | 17.59 | 2,193,594 | +1.07(+6.51%) |
Mar 30, 2022 | 16.10 | 16.75 | 16.04 | 16.52 | 2,564,487 | +0.51(+3.21%) |
Mar 29, 2022 | 15.70 | 16.35 | 15.57 | 16.00 | 2,425,620 | -0.31(-1.92%) |
Mar 28, 2022 | 16.34 | 16.88 | 16.32 | 16.32 | 2,351,329 | +0.10(+0.65%) |
Mar 25, 2022 | 16.67 | 16.73 | 16.14 | 16.21 | 3,113,026 | -0.63(-3.73%) |
Mar 24, 2022 | 16.91 | 17.21 | 16.75 | 16.84 | 1,563,360 | -0.38(-2.21%) |
Mar 23, 2022 | 16.61 | 17.23 | 16.53 | 17.22 | 2,698,214 | +0.96(+5.91%) |
Mar 22, 2022 | 16.75 | 16.77 | 16.05 | 16.26 | 3,381,312 | -0.89(-5.21%) |
Mar 21, 2022 | 16.85 | 17.44 | 16.68 | 17.15 | 2,444,850 | +0.04(+0.22%) |
Mar 18, 2022 | 17.41 | 17.79 | 16.99 | 17.12 | 2,884,075 | -0.20(-1.15%) |
Mar 17, 2022 | 18.32 | 18.57 | 17.32 | 17.32 | 3,321,596 | -0.58(-3.24%) |
Mar 16, 2022 | 18.90 | 19.07 | 17.84 | 17.90 | 5,008,437 | -1.81(-9.17%) |
Mar 15, 2022 | 20.04 | 20.41 | 19.57 | 19.70 | 3,938,366 | -0.80(-3.90%) |
Mar 14, 2022 | 20.27 | 20.80 | 19.46 | 20.50 | 4,883,886 | -0.58(-2.75%) |
Mar 11, 2022 | 20.18 | 21.08 | 19.72 | 21.08 | 3,962,187 | +0.43(+2.07%) |
Mar 10, 2022 | 21.10 | 21.32 | 20.65 | 3,362,244 | +0.44(+2.16%) | |
Mar 09, 2022 | 21.11 | 21.12 | 19.58 | 20.22 | 4,680,817 | -2.39(-10.56%) |
Mar 08, 2022 | 21.85 | 22.97 | 20.80 | 22.60 | 5,376,199 | +0.30(+1.36%) |
Mar 07, 2022 | 20.62 | 22.33 | 20.46 | 22.30 | 4,908,208 | +2.29(+11.45%) |
Mar 04, 2022 | 19.89 | 20.62 | 19.84 | 20.01 | 5,886,709 | +1.11(+5.89%) |
Mar 03, 2022 | 18.39 | 19.36 | 18.20 | 18.89 | 3,267,999 | +0.23(+1.22%) |
Mar 02, 2022 | 19.94 | 19.95 | 18.32 | 18.67 | 3,323,315 | -1.61(-7.93%) |
Mar 01, 2022 | 18.88 | 20.73 | 18.75 | 20.27 | 8,383,453 | +1.86(+10.12%) |
Feb 28, 2022 | 18.90 | 18.97 | 18.10 | 18.41 | 4,672,683 | +0.54(+3.03%) |
Feb 25, 2022 | 19.26 | 18.75 | 17.62 | 17.87 | 3,907,730 | -1.84(-9.31%) |
Feb 24, 2022 | 21.17 | 21.33 | 19.52 | 19.70 | 4,430,023 | +0.61(+3.19%) |
Feb 23, 2022 | 17.67 | 19.21 | 17.53 | 19.09 | 3,380,302 | +0.97(+5.35%) |
Feb 22, 2022 | 18.14 | 18.60 | 17.61 | 18.12 | 3,591,477 | +0.28(+1.55%) |
Feb 18, 2022 | 17.85 | 0 | +0.04(+0.21%) | |||
Feb 17, 2022 | 17.04 | 17.94 | 16.89 | 17.81 | 4,163,503 | +1.25(+7.52%) |
Feb 16, 2022 | 16.90 | 16.91 | 16.36 | 16.56 | 3,578,498 | -0.03(-0.17%) |
Feb 15, 2022 | 16.72 | 16.93 | 16.40 | 16.59 | 3,191,122 | -0.82(-4.70%) |
Feb 14, 2022 | 16.84 | 17.79 | 16.64 | 17.41 | 6,292,936 | +0.58(+3.45%) |
Feb 11, 2022 | 16.16 | 17.07 | 15.67 | 16.83 | 5,140,543 | +0.85(+5.29%) |
Feb 10, 2022 | 15.84 | 16.22 | 15.20 | 15.98 | 4,401,532 | +0.40(+2.56%) |
Feb 09, 2022 | 15.68 | 15.77 | 15.32 | 15.59 | 3,808,587 | -0.31(-1.97%) |
Feb 08, 2022 | 16.29 | 16.36 | 15.82 | 15.90 | 3,719,212 | -0.63(-3.80%) |
Feb 07, 2022 | 16.55 | 16.84 | 16.21 | 16.53 | 2,409,027 | -0.10(-0.57%) |
Feb 04, 2022 | 17.16 | 17.41 | 16.21 | 16.62 | 3,832,687 | -0.82(-4.69%) |
Feb 03, 2022 | 17.08 | 17.57 | 17.44 | 4,155,797 | +0.61(+3.62%) | |
Feb 02, 2022 | 17.25 | 17.55 | 16.80 | 16.83 | 2,618,333 | -0.40(-2.32%) |