Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.09 | 15.45 | 14.83 | 14.86 | 9,632,092 | -0.27(-1.82%) |
Apr 28, 2022 | 14.58 | 15.23 | 14.54 | 15.13 | 8,312,239 | +0.86(+6.06%) |
Apr 27, 2022 | 14.63 | 14.78 | 14.20 | 14.27 | 9,062,368 | -0.37(-2.54%) |
Apr 26, 2022 | 14.90 | 14.95 | 14.60 | 14.64 | 9,080,095 | -0.34(-2.27%) |
Apr 25, 2022 | 15.16 | 15.25 | 14.91 | 14.98 | 9,579,910 | -0.18(-1.17%) |
Apr 22, 2022 | 16.10 | 16.14 | 15.14 | 15.16 | 13,213,860 | -1.27(-7.72%) |
Apr 21, 2022 | 16.40 | 16.53 | 16.27 | 16.43 | 6,729,041 | +0.11(+0.69%) |
Apr 20, 2022 | 16.02 | 16.40 | 15.90 | 16.31 | 6,225,111 | +0.31(+1.92%) |
Apr 19, 2022 | 15.94 | 16.10 | 15.79 | 16.01 | 7,255,234 | +0.23(+1.49%) |
Apr 18, 2022 | 16.25 | 16.31 | 15.69 | 15.77 | 9,551,102 | -0.57(-3.51%) |
Apr 14, 2022 | 16.56 | 16.73 | 16.32 | 16.35 | 7,567,960 | -0.06(-0.39%) |
Apr 13, 2022 | 16.26 | 16.43 | 16.07 | 16.41 | 7,139,898 | -0.02(-0.10%) |
Apr 12, 2022 | 16.56 | 16.65 | 16.31 | 16.43 | 5,112,090 | -0.16(-0.97%) |
Apr 11, 2022 | 17.09 | 17.17 | 16.55 | 16.59 | 6,115,282 | -0.46(-2.70%) |
Apr 08, 2022 | 17.23 | 17.25 | 17.00 | 17.05 | 3,311,345 | -0.02(-0.14%) |
Apr 07, 2022 | 17.17 | 17.17 | 16.90 | 17.07 | 4,765,313 | -0.11(-0.61%) |
Apr 06, 2022 | 16.73 | 17.21 | 16.63 | 17.18 | 5,352,299 | +0.40(+2.36%) |
Apr 05, 2022 | 17.18 | 17.27 | 16.74 | 16.78 | 5,610,322 | -0.40(-2.31%) |
Apr 04, 2022 | 17.31 | 17.40 | 16.98 | 17.18 | 4,717,430 | -0.23(-1.30%) |
Apr 01, 2022 | 17.09 | 17.41 | 17.04 | 17.40 | 4,192,362 | +0.32(+1.89%) |
Mar 31, 2022 | 17.36 | 17.44 | 17.08 | 17.08 | 6,121,338 | -0.19(-1.08%) |
Mar 30, 2022 | 17.30 | 17.35 | 17.11 | 17.27 | 5,368,581 | -0.10(-0.56%) |
Mar 29, 2022 | 17.01 | 17.48 | 16.93 | 17.36 | 5,709,346 | +0.44(+2.63%) |
Mar 28, 2022 | 16.69 | 16.94 | 16.56 | 16.92 | 5,332,176 | +0.22(+1.31%) |
Mar 25, 2022 | 16.52 | 16.72 | 16.43 | 16.70 | 3,527,821 | +0.22(+1.32%) |
Mar 24, 2022 | 16.37 | 16.50 | 16.33 | 16.48 | 4,745,821 | +0.15(+0.94%) |
Mar 23, 2022 | 16.40 | 16.47 | 16.20 | 16.33 | 4,694,781 | -0.12(-0.74%) |
Mar 22, 2022 | 16.36 | 16.59 | 16.34 | 16.45 | 6,778,651 | +0.12(+0.74%) |
Mar 21, 2022 | 16.60 | 16.68 | 16.25 | 16.33 | 6,626,743 | -0.23(-1.41%) |
Mar 18, 2022 | 16.18 | 16.60 | 16.17 | 16.56 | 11,730,565 | +0.23(+1.39%) |
Mar 17, 2022 | 16.09 | 16.44 | 16.07 | 16.34 | 7,325,271 | +0.23(+1.40%) |
Mar 16, 2022 | 16.11 | 16.26 | 15.76 | 16.11 | 6,939,778 | +0.13(+0.81%) |
Mar 15, 2022 | 16.01 | 16.10 | 15.82 | 15.98 | 5,621,717 | +0.06(+0.40%) |
Mar 14, 2022 | 16.09 | 16.23 | 15.83 | 15.92 | 6,018,831 | -0.13(-0.79%) |
Mar 11, 2022 | 16.32 | 16.50 | 16.04 | 16.05 | 6,543,759 | -0.37(-2.23%) |
Mar 10, 2022 | 16.13 | 16.41 | 16.41 | 4,480,063 | +0.22(+1.38%) | |
Mar 09, 2022 | 16.44 | 16.52 | 16.15 | 16.19 | 5,684,058 | +0.03(+0.20%) |
Mar 08, 2022 | 16.08 | 16.36 | 15.89 | 16.16 | 6,849,150 | +0.13(+0.79%) |
Mar 07, 2022 | 16.31 | 16.38 | 16.02 | 16.03 | 6,633,709 | -0.29(-1.76%) |
Mar 04, 2022 | 16.30 | 16.36 | 16.13 | 16.32 | 8,289,441 | -0.11(-0.68%) |
Mar 03, 2022 | 16.32 | 16.50 | 16.09 | 16.43 | 5,086,550 | +0.16(+0.98%) |
Mar 02, 2022 | 16.13 | 16.36 | 16.12 | 16.27 | 8,255,479 | +0.13(+0.79%) |
Mar 01, 2022 | 16.29 | 16.51 | 15.96 | 16.14 | 9,474,994 | -0.06(-0.34%) |
Feb 28, 2022 | 16.30 | 16.38 | 16.01 | 16.20 | 6,243,206 | -0.35(-2.12%) |
Feb 25, 2022 | 16.01 | 16.55 | 15.90 | 16.55 | 6,744,620 | +0.61(+3.80%) |
Feb 24, 2022 | 15.65 | 16.03 | 15.62 | 15.94 | 10,468,092 | +0.04(+0.25%) |
Feb 23, 2022 | 16.49 | 16.60 | 15.85 | 15.90 | 5,737,726 | -0.36(-2.20%) |
Feb 22, 2022 | 16.28 | 16.40 | 16.11 | 16.26 | 6,114,695 | -0.06(-0.39%) |
Feb 18, 2022 | 16.32 | 0 | +0.02(+0.10%) | |||
Feb 17, 2022 | 16.42 | 16.43 | 16.23 | 16.31 | 3,941,796 | -0.14(-0.82%) |
Feb 16, 2022 | 16.32 | 16.46 | 16.17 | 16.44 | 8,021,700 | +0.20(+1.23%) |
Feb 15, 2022 | 16.58 | 16.71 | 16.18 | 16.25 | 15,150,724 | -0.30(-1.83%) |
Feb 14, 2022 | 17.15 | 17.29 | 16.48 | 16.55 | 10,120,629 | -0.71(-4.11%) |
Feb 11, 2022 | 17.17 | 17.51 | 17.07 | 17.26 | 5,343,049 | +0.17(+0.98%) |
Feb 10, 2022 | 17.27 | 17.59 | 17.03 | 17.09 | 5,737,057 | -0.33(-1.87%) |
Feb 09, 2022 | 17.44 | 17.61 | 17.31 | 17.42 | 4,691,326 | +0.19(+1.11%) |
Feb 08, 2022 | 17.11 | 17.36 | 17.11 | 17.22 | 4,602,283 | +0.14(+0.79%) |
Feb 07, 2022 | 17.47 | 17.57 | 17.07 | 17.09 | 5,476,640 | -0.35(-2.01%) |
Feb 04, 2022 | 17.58 | 17.73 | 17.35 | 17.44 | 6,687,370 | -0.21(-1.22%) |
Feb 03, 2022 | 17.97 | 17.53 | 17.65 | 6,739,054 | -0.51(-2.81%) | |
Feb 02, 2022 | 18.14 | 18.39 | 18.07 | 18.16 | 5,961,609 | +0.00(+0.00%) |