Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.76 | 18.20 | 17.24 | 17.30 | 22,213,272 | -0.53(-2.97%) |
Apr 28, 2022 | 17.73 | 18.00 | 17.12 | 17.83 | 30,937,460 | +0.42(+2.41%) |
Apr 27, 2022 | 17.60 | 17.90 | 17.15 | 17.41 | 35,962,696 | -0.09(-0.51%) |
Apr 26, 2022 | 18.84 | 18.88 | 17.43 | 17.50 | 44,394,876 | -1.38(-7.31%) |
Apr 25, 2022 | 18.73 | 18.89 | 18.34 | 18.88 | 27,126,248 | +0.04(+0.21%) |
Apr 22, 2022 | 19.47 | 19.68 | 18.75 | 18.84 | 25,671,592 | -0.67(-3.43%) |
Apr 21, 2022 | 20.48 | 20.62 | 19.39 | 19.51 | 37,789,240 | -0.11(-0.56%) |
Apr 20, 2022 | 19.96 | 20.33 | 19.62 | 19.62 | 21,232,710 | -0.29(-1.46%) |
Apr 19, 2022 | 19.11 | 20.08 | 19.11 | 19.91 | 28,741,568 | +0.87(+4.57%) |
Apr 18, 2022 | 19.44 | 19.59 | 18.96 | 19.04 | 18,667,456 | -0.52(-2.66%) |
Apr 14, 2022 | 19.71 | 20.09 | 19.45 | 19.56 | 25,316,736 | +0.05(+0.26%) |
Apr 13, 2022 | 18.80 | 19.64 | 18.78 | 19.51 | 35,442,672 | +1.00(+5.40%) |
Apr 12, 2022 | 18.77 | 18.95 | 18.36 | 18.51 | 23,391,250 | -0.03(-0.16%) |
Apr 11, 2022 | 18.13 | 19.02 | 17.98 | 18.54 | 27,843,298 | +0.20(+1.09%) |
Apr 08, 2022 | 18.60 | 18.73 | 18.04 | 18.34 | 28,731,800 | -0.40(-2.13%) |
Apr 07, 2022 | 18.89 | 18.92 | 18.06 | 18.74 | 42,454,680 | -0.19(-1.00%) |
Apr 06, 2022 | 19.83 | 19.89 | 18.86 | 18.93 | 44,763,676 | -1.29(-6.38%) |
Apr 05, 2022 | 20.69 | 21.50 | 20.14 | 20.22 | 68,159,400 | +0.48(+2.43%) |
Apr 04, 2022 | 19.92 | 19.94 | 19.35 | 19.74 | 25,593,760 | -0.31(-1.55%) |
Apr 01, 2022 | 20.35 | 20.46 | 19.68 | 20.05 | 27,871,816 | -0.17(-0.84%) |
Mar 31, 2022 | 19.63 | 20.54 | 19.51 | 20.22 | 42,399,404 | +0.62(+3.16%) |
Mar 30, 2022 | 19.58 | 19.92 | 19.45 | 19.60 | 24,664,784 | -0.33(-1.66%) |
Mar 29, 2022 | 19.96 | 20.39 | 19.67 | 19.93 | 40,034,616 | +0.53(+2.73%) |
Mar 28, 2022 | 18.59 | 19.43 | 18.52 | 19.40 | 32,468,572 | +1.01(+5.49%) |
Mar 25, 2022 | 18.44 | 18.75 | 18.23 | 18.39 | 25,947,444 | -0.10(-0.54%) |
Mar 24, 2022 | 18.31 | 18.52 | 17.83 | 18.49 | 31,299,440 | +0.19(+1.04%) |
Mar 23, 2022 | 18.71 | 18.89 | 18.23 | 18.30 | 27,802,264 | -0.63(-3.33%) |
Mar 22, 2022 | 18.64 | 19.30 | 18.37 | 18.93 | 43,478,320 | -0.02(-0.11%) |
Mar 21, 2022 | 19.21 | 19.21 | 18.59 | 18.95 | 32,775,428 | -0.51(-2.62%) |
Mar 18, 2022 | 18.77 | 19.54 | 18.68 | 19.46 | 32,136,276 | +0.31(+1.62%) |
Mar 17, 2022 | 18.72 | 19.16 | 18.22 | 19.15 | 38,630,332 | -0.18(-0.93%) |
Mar 16, 2022 | 18.28 | 19.44 | 18.09 | 19.33 | 51,350,076 | +1.29(+7.15%) |
Mar 15, 2022 | 17.43 | 18.19 | 17.34 | 18.04 | 40,874,404 | +0.92(+5.37%) |
Mar 14, 2022 | 17.30 | 17.88 | 16.84 | 17.12 | 30,989,730 | -0.09(-0.52%) |
Mar 11, 2022 | 17.92 | 18.00 | 17.18 | 17.21 | 28,443,624 | -0.44(-2.49%) |
Mar 10, 2022 | 16.82 | 18.23 | 16.71 | 17.65 | 42,653,260 | +0.38(+2.20%) |
Mar 09, 2022 | 16.91 | 17.78 | 16.85 | 17.27 | 58,016,592 | +1.39(+8.75%) |
Mar 08, 2022 | 15.68 | 16.55 | 14.94 | 15.88 | 68,203,928 | +0.35(+2.25%) |
Mar 07, 2022 | 17.30 | 17.48 | 15.52 | 15.53 | 67,846,112 | -1.70(-9.87%) |
Mar 04, 2022 | 17.85 | 18.07 | 17.02 | 17.23 | 57,114,188 | -1.04(-5.69%) |
Mar 03, 2022 | 19.26 | 19.71 | 18.11 | 18.27 | 40,774,396 | -0.75(-3.94%) |
Mar 02, 2022 | 19.12 | 19.59 | 18.69 | 19.02 | 41,741,248 | +0.16(+0.85%) |
Mar 01, 2022 | 19.97 | 20.03 | 18.61 | 18.86 | 55,885,896 | -1.47(-7.23%) |
Feb 28, 2022 | 20.63 | 20.79 | 19.82 | 20.33 | 48,298,340 | -0.77(-3.65%) |
Feb 25, 2022 | 20.70 | 21.12 | 20.29 | 21.10 | 34,048,024 | +0.47(+2.28%) |
Feb 24, 2022 | 18.84 | 20.70 | 18.65 | 20.63 | 49,870,936 | +0.42(+2.08%) |
Feb 23, 2022 | 21.88 | 22.00 | 20.19 | 20.21 | 36,889,372 | -1.30(-6.04%) |
Feb 22, 2022 | 21.55 | 22.19 | 21.35 | 21.51 | 34,836,048 | -0.66(-2.98%) |
Feb 18, 2022 | 22.17 | 0 | -0.25(-1.12%) | |||
Feb 17, 2022 | 22.90 | 23.18 | 22.27 | 22.42 | 25,389,076 | -0.89(-3.82%) |
Feb 16, 2022 | 22.78 | 23.64 | 22.63 | 23.31 | 40,536,392 | +0.53(+2.33%) |
Feb 15, 2022 | 22.22 | 22.87 | 22.05 | 22.78 | 31,684,658 | +1.42(+6.65%) |
Feb 14, 2022 | 22.00 | 22.52 | 21.27 | 21.36 | 36,539,952 | -0.68(-3.09%) |
Feb 11, 2022 | 23.18 | 23.64 | 21.99 | 22.04 | 51,041,688 | -1.08(-4.67%) |
Feb 10, 2022 | 22.87 | 23.86 | 22.60 | 23.12 | 42,429,888 | -0.07(-0.30%) |
Feb 09, 2022 | 22.83 | 23.36 | 22.76 | 23.19 | 39,247,044 | +0.64(+2.84%) |
Feb 08, 2022 | 21.72 | 22.58 | 21.47 | 22.55 | 41,588,572 | +1.03(+4.79%) |
Feb 07, 2022 | 20.14 | 21.74 | 20.14 | 21.52 | 41,019,108 | +1.56(+7.82%) |
Feb 04, 2022 | 20.02 | 20.23 | 19.56 | 19.96 | 33,287,020 | -0.38(-1.87%) |
Feb 03, 2022 | 20.53 | 20.96 | 20.33 | 20.34 | 27,556,268 | -0.51(-2.45%) |
Feb 02, 2022 | 20.72 | 21.24 | 20.43 | 20.85 | 30,679,564 | -0.08(-0.38%) |