Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.76 | 21.41 | 19.43 | 21.28 | 31,563,870 | +2.13(+11.09%) |
Apr 28, 2022 | 19.99 | 20.69 | 18.89 | 19.15 | 30,970,876 | -1.60(-7.69%) |
Apr 27, 2022 | 20.75 | 21.08 | 19.89 | 20.75 | 39,810,076 | -0.15(-0.72%) |
Apr 26, 2022 | 19.59 | 20.92 | 19.57 | 20.90 | 31,871,374 | +1.64(+8.53%) |
Apr 25, 2022 | 19.91 | 20.58 | 19.21 | 19.26 | 34,823,348 | -0.33(-1.69%) |
Apr 22, 2022 | 18.24 | 19.65 | 18.20 | 19.59 | 26,527,450 | +1.51(+8.36%) |
Apr 21, 2022 | 16.86 | 18.20 | 16.69 | 18.08 | 24,164,958 | +0.75(+4.30%) |
Apr 20, 2022 | 17.05 | 17.46 | 16.97 | 17.33 | 16,393,128 | +0.07(+0.38%) |
Apr 19, 2022 | 18.17 | 18.20 | 17.18 | 17.27 | 18,564,656 | -0.90(-4.94%) |
Apr 18, 2022 | 18.29 | 18.45 | 17.93 | 18.16 | 14,460,431 | +0.00(+0.00%) |
Apr 14, 2022 | 17.48 | 18.19 | 17.34 | 18.16 | 16,191,278 | +0.63(+3.61%) |
Apr 13, 2022 | 18.17 | 18.19 | 17.42 | 17.53 | 18,396,698 | -0.60(-3.33%) |
Apr 12, 2022 | 17.54 | 18.34 | 17.23 | 18.13 | 18,246,566 | +0.18(+1.00%) |
Apr 11, 2022 | 17.46 | 18.00 | 17.36 | 17.95 | 15,546,642 | +0.88(+5.14%) |
Apr 08, 2022 | 17.02 | 17.25 | 16.72 | 17.08 | 12,133,745 | +0.14(+0.84%) |
Apr 07, 2022 | 17.30 | 17.53 | 16.71 | 16.93 | 19,497,846 | -0.25(-1.43%) |
Apr 06, 2022 | 17.15 | 17.53 | 16.92 | 17.18 | 19,512,596 | +0.49(+2.94%) |
Apr 05, 2022 | 16.25 | 16.82 | 15.96 | 16.69 | 18,010,680 | +0.60(+3.76%) |
Apr 04, 2022 | 16.49 | 16.58 | 16.07 | 16.08 | 8,989,325 | -0.43(-2.63%) |
Apr 01, 2022 | 16.47 | 16.92 | 16.44 | 16.52 | 15,052,975 | -0.11(-0.68%) |
Mar 31, 2022 | 16.00 | 16.66 | 15.90 | 16.63 | 13,955,026 | +0.75(+4.70%) |
Mar 30, 2022 | 15.74 | 16.14 | 15.65 | 15.89 | 14,901,932 | +0.26(+1.63%) |
Mar 29, 2022 | 15.78 | 16.08 | 15.57 | 15.63 | 17,670,892 | -0.60(-3.72%) |
Mar 28, 2022 | 16.65 | 16.87 | 16.23 | 16.24 | 11,205,940 | -0.33(-2.00%) |
Mar 25, 2022 | 16.76 | 17.06 | 16.54 | 16.57 | 14,834,413 | -0.27(-1.63%) |
Mar 24, 2022 | 17.37 | 17.50 | 16.82 | 16.84 | 13,776,000 | -0.76(-4.29%) |
Mar 23, 2022 | 17.26 | 17.61 | 17.09 | 17.60 | 13,474,561 | +0.65(+3.85%) |
Mar 22, 2022 | 17.39 | 17.41 | 16.85 | 16.94 | 15,151,575 | -0.63(-3.60%) |
Mar 21, 2022 | 17.59 | 18.02 | 17.33 | 17.58 | 17,333,180 | -0.01(-0.05%) |
Mar 18, 2022 | 18.36 | 18.46 | 17.52 | 17.59 | 19,914,172 | -0.59(-3.27%) |
Mar 17, 2022 | 19.14 | 19.19 | 18.15 | 18.18 | 19,862,374 | -0.70(-3.70%) |
Mar 16, 2022 | 19.69 | 20.42 | 18.87 | 18.88 | 27,065,314 | -1.36(-6.72%) |
Mar 15, 2022 | 21.22 | 21.43 | 20.12 | 20.24 | 21,258,470 | -1.41(-6.50%) |
Mar 14, 2022 | 21.05 | 21.83 | 20.51 | 21.65 | 20,518,948 | +0.48(+2.28%) |
Mar 11, 2022 | 20.03 | 21.26 | 19.93 | 21.17 | 20,356,196 | +0.77(+3.80%) |
Mar 10, 2022 | 20.83 | 21.12 | 20.28 | 20.39 | 22,741,060 | +0.27(+1.36%) |
Mar 09, 2022 | 20.47 | 20.84 | 19.81 | 20.12 | 27,304,960 | -1.75(-7.99%) |
Mar 08, 2022 | 21.36 | 22.06 | 20.21 | 21.86 | 43,137,972 | +0.46(+2.16%) |
Mar 07, 2022 | 19.75 | 21.40 | 19.70 | 21.40 | 30,731,150 | +1.74(+8.84%) |
Mar 04, 2022 | 19.73 | 20.23 | 19.50 | 19.66 | 26,345,298 | +0.46(+2.41%) |
Mar 03, 2022 | 18.61 | 19.44 | 18.49 | 19.20 | 22,571,152 | +0.27(+1.45%) |
Mar 02, 2022 | 19.67 | 19.80 | 18.68 | 18.93 | 19,915,262 | -1.08(-5.38%) |
Mar 01, 2022 | 19.33 | 20.38 | 19.08 | 20.00 | 29,453,652 | +0.88(+4.59%) |
Feb 28, 2022 | 19.74 | 19.92 | 18.94 | 19.13 | 27,566,048 | +0.10(+0.55%) |
Feb 25, 2022 | 20.15 | 20.03 | 18.98 | 19.02 | 33,652,780 | -1.31(-6.46%) |
Feb 24, 2022 | 22.98 | 23.04 | 20.28 | 20.33 | 46,199,892 | -0.99(-4.65%) |
Feb 23, 2022 | 19.82 | 21.40 | 19.72 | 21.33 | 28,278,992 | +1.11(+5.51%) |
Feb 22, 2022 | 19.93 | 20.75 | 19.43 | 20.21 | 37,919,540 | +0.62(+3.18%) |
Feb 18, 2022 | 19.59 | 0 | +0.38(+1.97%) | |||
Feb 17, 2022 | 18.48 | 19.31 | 18.42 | 19.21 | 18,469,316 | +1.16(+6.44%) |
Feb 16, 2022 | 18.40 | 18.64 | 17.90 | 18.05 | 15,379,698 | -0.08(-0.42%) |
Feb 15, 2022 | 18.44 | 18.52 | 18.12 | 18.12 | 18,358,466 | -0.92(-4.81%) |
Feb 14, 2022 | 18.95 | 19.53 | 18.73 | 19.04 | 25,682,406 | +0.18(+0.95%) |
Feb 11, 2022 | 17.81 | 19.05 | 17.54 | 18.86 | 34,654,184 | +1.07(+6.00%) |
Feb 10, 2022 | 17.59 | 18.05 | 16.89 | 17.79 | 27,067,676 | +0.90(+5.31%) |
Feb 09, 2022 | 17.16 | 17.20 | 16.88 | 16.90 | 15,957,973 | -0.78(-4.43%) |
Feb 08, 2022 | 18.22 | 18.38 | 17.57 | 17.68 | 15,053,869 | -0.43(-2.40%) |
Feb 07, 2022 | 17.85 | 18.29 | 17.69 | 18.12 | 14,938,922 | +0.16(+0.89%) |
Feb 04, 2022 | 18.26 | 18.55 | 17.45 | 17.95 | 27,467,992 | -0.26(-1.45%) |
Feb 03, 2022 | 17.74 | 18.32 | 17.50 | 18.22 | 23,243,182 | +1.20(+7.05%) |
Feb 02, 2022 | 17.24 | 17.52 | 16.94 | 17.02 | 18,339,722 | -0.54(-3.07%) |