Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.05 | 14.80 | 13.64 | 13.68 | 21,999,594 | -0.42(-2.98%) |
Apr 28, 2022 | 14.07 | 14.33 | 13.06 | 14.10 | 25,423,844 | +0.23(+1.66%) |
Apr 27, 2022 | 13.93 | 14.32 | 13.51 | 13.87 | 22,870,148 | -0.09(-0.64%) |
Apr 26, 2022 | 14.41 | 14.68 | 13.79 | 13.96 | 20,023,144 | -0.72(-4.90%) |
Apr 25, 2022 | 13.95 | 14.69 | 13.76 | 14.68 | 22,894,212 | +0.65(+4.63%) |
Apr 22, 2022 | 14.42 | 14.71 | 13.73 | 14.03 | 24,032,844 | -0.33(-2.30%) |
Apr 21, 2022 | 15.92 | 15.99 | 14.18 | 14.36 | 26,874,988 | -1.20(-7.71%) |
Apr 20, 2022 | 16.76 | 16.90 | 15.56 | 15.56 | 20,999,428 | -1.32(-7.82%) |
Apr 19, 2022 | 16.03 | 17.22 | 15.85 | 16.88 | 20,312,812 | +0.90(+5.63%) |
Apr 18, 2022 | 16.42 | 16.45 | 15.56 | 15.98 | 17,653,384 | -0.51(-3.09%) |
Apr 14, 2022 | 16.76 | 16.87 | 16.30 | 16.49 | 16,451,467 | -0.26(-1.55%) |
Apr 13, 2022 | 16.41 | 17.21 | 16.21 | 16.75 | 17,680,264 | +0.34(+2.07%) |
Apr 12, 2022 | 17.03 | 17.85 | 16.24 | 16.41 | 20,974,432 | -0.46(-2.73%) |
Apr 11, 2022 | 16.09 | 17.36 | 15.90 | 16.87 | 21,481,812 | +0.49(+2.99%) |
Apr 08, 2022 | 16.97 | 17.15 | 16.30 | 16.38 | 20,291,312 | -0.82(-4.77%) |
Apr 07, 2022 | 17.61 | 18.04 | 16.48 | 17.20 | 19,440,568 | -0.48(-2.71%) |
Apr 06, 2022 | 18.65 | 18.90 | 17.14 | 17.68 | 22,346,488 | -1.37(-7.19%) |
Apr 05, 2022 | 20.34 | 20.48 | 19.01 | 19.05 | 15,770,989 | -1.36(-6.66%) |
Apr 04, 2022 | 19.39 | 21.02 | 19.23 | 20.41 | 21,725,980 | +1.36(+7.14%) |
Apr 01, 2022 | 19.57 | 19.96 | 18.76 | 19.05 | 16,427,594 | -0.42(-2.16%) |
Mar 31, 2022 | 20.38 | 20.56 | 19.46 | 19.47 | 15,330,629 | -0.94(-4.61%) |
Mar 30, 2022 | 20.29 | 21.26 | 20.02 | 20.41 | 17,460,192 | -0.28(-1.35%) |
Mar 29, 2022 | 18.94 | 20.93 | 18.71 | 20.69 | 27,081,686 | +2.04(+10.94%) |
Mar 28, 2022 | 18.39 | 18.99 | 17.63 | 18.65 | 24,028,418 | +0.45(+2.47%) |
Mar 25, 2022 | 19.04 | 19.16 | 18.01 | 18.20 | 16,711,157 | -0.85(-4.46%) |
Mar 24, 2022 | 18.96 | 19.23 | 17.99 | 19.05 | 18,606,960 | +0.14(+0.74%) |
Mar 23, 2022 | 19.21 | 19.86 | 18.78 | 18.91 | 18,568,176 | -0.50(-2.58%) |
Mar 22, 2022 | 18.79 | 20.16 | 18.68 | 19.41 | 23,355,736 | +0.62(+3.30%) |
Mar 21, 2022 | 19.26 | 19.55 | 18.35 | 18.79 | 20,649,432 | -0.83(-4.23%) |
Mar 18, 2022 | 18.55 | 19.88 | 18.54 | 19.62 | 21,542,020 | +0.63(+3.32%) |
Mar 17, 2022 | 17.78 | 19.09 | 17.55 | 18.99 | 24,400,646 | +0.67(+3.66%) |
Mar 16, 2022 | 16.62 | 18.36 | 16.33 | 18.32 | 37,047,808 | +2.19(+13.58%) |
Mar 15, 2022 | 15.30 | 16.22 | 14.97 | 16.13 | 24,388,558 | +0.87(+5.70%) |
Mar 14, 2022 | 15.93 | 16.34 | 15.12 | 15.26 | 25,520,080 | -0.85(-5.28%) |
Mar 11, 2022 | 17.73 | 17.75 | 16.05 | 16.11 | 27,352,842 | -1.47(-8.36%) |
Mar 10, 2022 | 17.80 | 17.93 | 16.77 | 17.58 | 31,279,858 | -0.20(-1.12%) |
Mar 09, 2022 | 17.99 | 18.38 | 17.46 | 17.78 | 25,443,500 | +0.40(+2.30%) |
Mar 08, 2022 | 18.14 | 18.48 | 16.89 | 17.38 | 31,266,740 | -0.67(-3.71%) |
Mar 07, 2022 | 20.58 | 20.89 | 18.00 | 18.05 | 29,364,308 | -2.64(-12.76%) |
Mar 04, 2022 | 21.28 | 22.11 | 20.44 | 20.69 | 22,706,304 | -0.22(-1.05%) |
Mar 03, 2022 | 23.52 | 23.77 | 20.65 | 20.91 | 34,025,360 | -2.28(-9.83%) |
Mar 02, 2022 | 23.85 | 24.15 | 22.03 | 23.19 | 28,984,354 | -0.33(-1.40%) |
Mar 01, 2022 | 23.30 | 25.01 | 23.18 | 23.52 | 34,449,104 | -0.16(-0.68%) |
Feb 28, 2022 | 22.50 | 23.71 | 21.76 | 23.68 | 30,145,560 | +1.48(+6.67%) |
Feb 25, 2022 | 21.41 | 22.24 | 20.64 | 22.20 | 28,056,184 | +0.37(+1.69%) |
Feb 24, 2022 | 18.34 | 21.87 | 18.12 | 21.83 | 39,775,960 | +2.20(+11.21%) |
Feb 23, 2022 | 19.24 | 20.94 | 19.05 | 19.63 | 66,250,160 | +1.04(+5.59%) |
Feb 22, 2022 | 16.63 | 18.96 | 16.56 | 18.59 | 44,487,976 | +1.30(+7.52%) |
Feb 18, 2022 | 17.29 | 0 | -4.77(-21.62%) | |||
Feb 17, 2022 | 22.69 | 23.43 | 21.90 | 22.06 | 24,160,640 | -0.93(-4.05%) |
Feb 16, 2022 | 23.17 | 23.56 | 22.61 | 22.99 | 16,518,786 | -0.74(-3.12%) |
Feb 15, 2022 | 22.70 | 23.75 | 22.03 | 23.73 | 20,099,534 | +1.53(+6.89%) |
Feb 14, 2022 | 22.86 | 23.85 | 22.02 | 22.20 | 25,229,368 | -1.13(-4.84%) |
Feb 11, 2022 | 22.95 | 24.72 | 22.89 | 23.33 | 32,478,030 | +0.55(+2.41%) |
Feb 10, 2022 | 22.80 | 24.18 | 22.53 | 22.78 | 21,140,340 | -0.64(-2.73%) |
Feb 09, 2022 | 22.40 | 23.45 | 22.11 | 23.42 | 19,153,712 | +1.30(+5.88%) |
Feb 08, 2022 | 21.40 | 22.20 | 21.03 | 22.12 | 15,916,823 | +0.62(+2.88%) |
Feb 07, 2022 | 21.85 | 22.85 | 21.17 | 21.50 | 17,958,844 | -0.39(-1.78%) |
Feb 04, 2022 | 20.63 | 22.02 | 20.33 | 21.89 | 20,428,340 | +1.34(+6.52%) |
Feb 03, 2022 | 21.18 | 20.50 | 20.55 | 23,224,736 | -1.24(-5.69%) | |
Feb 02, 2022 | 23.50 | 23.58 | 21.67 | 21.79 | 26,768,348 | -1.89(-7.98%) |