Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 06, 2022 | 21.03 | 0 | +0.02(+0.10%) | |||
Apr 05, 2022 | 21.08 | 21.10 | 21.00 | 21.01 | 9,208,372 | -0.05(-0.24%) |
Apr 04, 2022 | 21.00 | 21.08 | 20.99 | 21.06 | 7,073,625 | +0.07(+0.33%) |
Apr 01, 2022 | 21.02 | 21.02 | 20.99 | 20.99 | 2,062,834 | -0.02(-0.10%) |
Mar 31, 2022 | 21.01 | 21.03 | 20.99 | 21.01 | 5,215,265 | +0.01(+0.05%) |
Mar 30, 2022 | 21.01 | 21.01 | 20.97 | 21.00 | 5,638,765 | +0.00(+0.00%) |
Mar 29, 2022 | 20.97 | 21.01 | 20.96 | 21.00 | 3,068,909 | +0.04(+0.19%) |
Mar 28, 2022 | 21.05 | 21.06 | 20.95 | 20.96 | 3,755,813 | -0.09(-0.43%) |
Mar 25, 2022 | 20.99 | 21.06 | 20.96 | 21.05 | 3,269,653 | +0.07(+0.33%) |
Mar 24, 2022 | 20.95 | 20.99 | 20.92 | 20.98 | 6,886,577 | +0.04(+0.19%) |
Mar 23, 2022 | 20.92 | 20.97 | 20.89 | 20.94 | 4,037,476 | +0.03(+0.14%) |
Mar 22, 2022 | 20.91 | 20.91 | 20.84 | 20.91 | 4,385,774 | +0.03(+0.14%) |
Mar 21, 2022 | 20.96 | 20.96 | 20.87 | 20.88 | 8,688,180 | -0.02(-0.10%) |
Mar 18, 2022 | 20.96 | 21.00 | 20.85 | 20.90 | 6,250,806 | -0.09(-0.43%) |
Mar 17, 2022 | 20.93 | 21.00 | 20.91 | 20.99 | 4,657,312 | +0.07(+0.33%) |
Mar 16, 2022 | 20.95 | 20.96 | 20.87 | 20.92 | 8,787,623 | -0.01(-0.05%) |
Mar 15, 2022 | 20.92 | 20.98 | 20.90 | 20.93 | 7,695,300 | -0.01(-0.05%) |
Mar 14, 2022 | 20.95 | 20.99 | 20.86 | 20.94 | 6,780,621 | -0.02(-0.10%) |
Mar 11, 2022 | 20.95 | 21.00 | 20.93 | 20.96 | 4,176,858 | +0.05(+0.24%) |
Mar 10, 2022 | 21.01 | 21.05 | 20.91 | 20.91 | 7,617,161 | -0.13(-0.62%) |
Mar 09, 2022 | 20.92 | 21.13 | 20.92 | 21.04 | 6,478,072 | +0.12(+0.57%) |
Mar 08, 2022 | 20.89 | 20.94 | 20.87 | 20.92 | 5,562,178 | +0.04(+0.19%) |
Mar 07, 2022 | 20.92 | 20.95 | 20.86 | 20.88 | 6,091,222 | -0.04(-0.19%) |
Mar 04, 2022 | 20.91 | 20.94 | 20.89 | 20.92 | 4,984,670 | +0.01(+0.05%) |
Mar 03, 2022 | 20.92 | 20.95 | 20.89 | 20.91 | 6,910,893 | -0.02(-0.10%) |
Mar 02, 2022 | 20.93 | 20.96 | 20.87 | 20.93 | 4,989,011 | +0.02(+0.10%) |
Mar 01, 2022 | 20.97 | 21.04 | 20.89 | 20.91 | 7,804,278 | -0.04(-0.19%) |
Feb 28, 2022 | 20.90 | 21.07 | 20.85 | 20.95 | 8,438,035 | +0.03(+0.14%) |
Feb 25, 2022 | 20.90 | 21.07 | 20.85 | 20.92 | 11,008,677 | +0.05(+0.24%) |
Feb 24, 2022 | 20.87 | 20.91 | 20.83 | 20.87 | 8,739,232 | -0.04(-0.19%) |
Feb 23, 2022 | 20.87 | 20.93 | 20.84 | 20.91 | 10,220,901 | +0.01(+0.05%) |
Feb 22, 2022 | 20.83 | 20.92 | 20.81 | 20.90 | 47,109,208 | +2.78(+15.34%) |
Feb 18, 2022 | 18.12 | 0 | -0.35(-1.89%) | |||
Feb 17, 2022 | 17.79 | 18.66 | 17.71 | 18.47 | 2,300,932 | +0.51(+2.84%) |
Feb 16, 2022 | 18.16 | 18.30 | 17.84 | 17.96 | 1,174,594 | -0.38(-2.07%) |
Feb 15, 2022 | 17.90 | 18.46 | 17.90 | 18.34 | 1,264,762 | +0.56(+3.15%) |
Feb 14, 2022 | 17.87 | 18.14 | 17.61 | 17.78 | 731,359 | -0.14(-0.78%) |
Feb 11, 2022 | 18.06 | 18.20 | 17.52 | 17.92 | 1,196,827 | -0.13(-0.72%) |
Feb 10, 2022 | 17.70 | 18.84 | 17.55 | 18.05 | 1,299,040 | -0.17(-0.93%) |
Feb 09, 2022 | 18.62 | 18.80 | 18.01 | 18.22 | 1,472,596 | -0.13(-0.71%) |
Feb 08, 2022 | 18.29 | 18.58 | 18.16 | 18.35 | 802,636 | +0.05(+0.27%) |
Feb 07, 2022 | 18.39 | 18.69 | 18.20 | 18.30 | 714,915 | -0.09(-0.49%) |
Feb 04, 2022 | 18.33 | 18.66 | 18.07 | 18.39 | 845,606 | +0.08(+0.44%) |
Feb 03, 2022 | 18.62 | 18.30 | 18.31 | 1,361,625 | -0.68(-3.58%) | |
Feb 02, 2022 | 18.71 | 19.21 | 18.68 | 18.99 | 1,234,775 | +0.29(+1.55%) |
Feb 01, 2022 | 18.50 | 18.85 | 17.97 | 18.70 | 1,867,106 | +1.74(+10.26%) |
Jan 28, 2022 | 16.17 | 16.96 | 16.15 | 16.96 | 907,436 | +0.78(+4.82%) |
Jan 27, 2022 | 16.66 | 16.96 | 15.95 | 16.18 | 1,147,500 | -0.41(-2.47%) |
Jan 26, 2022 | 17.18 | 17.56 | 16.35 | 16.59 | 1,308,959 | -0.26(-1.54%) |
Jan 25, 2022 | 17.19 | 17.28 | 16.67 | 16.85 | 1,060,065 | -0.60(-3.44%) |
Jan 24, 2022 | 16.51 | 17.51 | 16.05 | 17.45 | 1,468,853 | +0.67(+3.99%) |
Jan 21, 2022 | 16.62 | 16.94 | 16.34 | 16.78 | 1,491,362 | -0.07(-0.42%) |
Jan 20, 2022 | 17.38 | 17.75 | 16.70 | 16.85 | 1,457,171 | -0.52(-2.99%) |
Jan 19, 2022 | 17.70 | 17.99 | 17.20 | 17.37 | 1,860,727 | -0.36(-2.03%) |
Jan 18, 2022 | 17.61 | 18.48 | 17.51 | 17.73 | 4,704,910 | +1.57(+9.72%) |
Jan 14, 2022 | 16.16 | 0 | +0.70(+4.53%) | |||
Jan 13, 2022 | 15.45 | 15.99 | 15.19 | 15.46 | 746,919 | +0.15(+0.98%) |
Jan 12, 2022 | 15.92 | 16.07 | 15.19 | 15.31 | 1,072,870 | -0.49(-3.10%) |
Jan 11, 2022 | 15.60 | 16.19 | 15.44 | 15.80 | 1,248,038 | +1.01(+6.83%) |
Jan 10, 2022 | 15.05 | 15.16 | 14.34 | 14.79 | 992,825 | -0.42(-2.76%) |
Jan 07, 2022 | 15.09 | 15.31 | 14.52 | 15.21 | 827,046 | +0.02(+0.13%) |
Jan 06, 2022 | 15.09 | 15.40 | 14.51 | 15.19 | 1,337,005 | +0.16(+1.06%) |
Jan 05, 2022 | 16.40 | 16.91 | 14.95 | 15.03 | 1,777,196 | -1.41(-8.58%) |
Jan 04, 2022 | 15.95 | 16.48 | 15.94 | 16.44 | 954,514 | +0.50(+3.14%) |
Jan 03, 2022 | 16.11 | 16.35 | 15.81 | 15.94 | 768,645 | -0.16(-0.99%) |
Dec 31, 2021 | 16.07 | 16.36 | 15.97 | 16.10 | 601,621 | -0.07(-0.43%) |
Dec 30, 2021 | 16.22 | 16.49 | 16.13 | 16.17 | 393,391 | -0.09(-0.55%) |
Dec 29, 2021 | 16.27 | 16.49 | 16.07 | 16.26 | 410,041 | -0.03(-0.18%) |
Dec 28, 2021 | 16.34 | 16.62 | 16.18 | 16.29 | 445,319 | -0.05(-0.31%) |
Dec 27, 2021 | 16.24 | 16.41 | 16.03 | 16.34 | 492,509 | +0.08(+0.49%) |
Dec 23, 2021 | 16.30 | 16.47 | 16.18 | 16.26 | 389,808 | +0.03(+0.18%) |
Dec 22, 2021 | 15.90 | 16.30 | 15.70 | 16.23 | 1,090,058 | +0.24(+1.50%) |
Dec 21, 2021 | 15.38 | 16.18 | 15.38 | 15.99 | 1,040,418 | +0.69(+4.51%) |
Dec 20, 2021 | 14.75 | 15.38 | 13.66 | 15.30 | 734,659 | +0.13(+0.85%) |
Dec 17, 2021 | 15.11 | 15.41 | 14.89 | 15.17 | 1,579,076 | +0.07(+0.47%) |
Dec 16, 2021 | 15.15 | 15.77 | 14.89 | 15.10 | 722,059 | -0.60(-3.82%) |
Dec 15, 2021 | 15.33 | 15.78 | 15.21 | 15.70 | 810,256 | +0.26(+1.68%) |
Dec 14, 2021 | 15.04 | 15.62 | 14.91 | 15.44 | 797,384 | +0.29(+1.95%) |
Dec 13, 2021 | 15.52 | 15.73 | 15.52 | 15.15 | 740,501 | -0.54(-3.47%) |
Dec 10, 2021 | 15.70 | 16.03 | 15.47 | 15.69 | 785,583 | +0.19(+1.23%) |
Dec 09, 2021 | 15.94 | 16.11 | 15.45 | 15.50 | 713,466 | -0.68(-4.20%) |
Dec 08, 2021 | 15.79 | 16.23 | 15.53 | 16.18 | 988,234 | +0.40(+2.53%) |
Dec 07, 2021 | 15.51 | 16.25 | 15.42 | 15.78 | 737,161 | +0.43(+2.80%) |
Dec 06, 2021 | 15.47 | 15.54 | 14.95 | 15.35 | 664,357 | +0.09(+0.61%) |
Dec 03, 2021 | 15.61 | 15.76 | 15.01 | 15.26 | 685,129 | -0.33(-2.14%) |
Dec 02, 2021 | 15.31 | 15.68 | 14.81 | 15.59 | 1,141,622 | +0.75(+5.05%) |
Dec 01, 2021 | 16.03 | 16.15 | 14.80 | 14.84 | 1,498,298 | -0.72(-4.63%) |
Nov 30, 2021 | 15.59 | 16.14 | 15.13 | 15.56 | 1,225,223 | -0.17(-1.08%) |
Nov 29, 2021 | 16.15 | 16.64 | 15.64 | 15.73 | 1,225,781 | -0.31(-1.93%) |
Nov 26, 2021 | 16.15 | 16.21 | 15.35 | 16.04 | 1,065,620 | -0.85(-5.03%) |
Nov 24, 2021 | 16.85 | 17.08 | 16.59 | 16.89 | 2,042,122 | +0.01(+0.06%) |
Nov 23, 2021 | 16.42 | 16.99 | 16.29 | 16.88 | 1,003,599 | +0.44(+2.68%) |
Nov 22, 2021 | 16.35 | 16.96 | 16.27 | 16.44 | 3,416,085 | +0.18(+1.11%) |
Nov 19, 2021 | 16.02 | 16.37 | 15.92 | 16.26 | 775,023 | +0.04(+0.25%) |
Nov 18, 2021 | 16.16 | 16.25 | 15.71 | 16.22 | 672,775 | +0.17(+1.06%) |
Nov 17, 2021 | 15.92 | 16.31 | 15.91 | 16.05 | 395,965 | -0.20(-1.23%) |
Nov 16, 2021 | 16.20 | 16.30 | 15.85 | 16.25 | 635,382 | +0.02(+0.12%) |
Nov 15, 2021 | 16.75 | 16.75 | 15.99 | 16.23 | 953,677 | -0.35(-2.11%) |
Nov 12, 2021 | 16.63 | 16.81 | 16.50 | 16.58 | 602,259 | +0.10(+0.61%) |
Nov 11, 2021 | 16.64 | 16.91 | 16.36 | 16.48 | 862,652 | -0.02(-0.12%) |
Nov 10, 2021 | 17.25 | 16.50 | 935,304 | -0.85(-4.90%) | ||
Nov 09, 2021 | 17.24 | 17.57 | 16.96 | 17.35 | 853,120 | +0.23(+1.34%) |
Nov 08, 2021 | 17.58 | 17.93 | 16.88 | 17.12 | 1,651,830 | -0.20(-1.15%) |
Nov 05, 2021 | 17.00 | 17.44 | 16.56 | 17.32 | 1,603,193 | +0.44(+2.61%) |
Nov 04, 2021 | 15.33 | 17.00 | 15.17 | 16.88 | 3,256,369 | +2.90(+20.74%) |
Nov 03, 2021 | 13.78 | 14.05 | 13.63 | 13.98 | 876,777 | +0.22(+1.60%) |
Nov 02, 2021 | 14.80 | 14.85 | 13.67 | 13.76 | 643,041 | -0.95(-6.46%) |