Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.01 | 16.14 | 15.71 | 15.76 | 29,755,772 | -0.33(-2.06%) |
Apr 28, 2022 | 15.92 | 16.17 | 15.68 | 16.09 | 19,177,520 | +0.35(+2.23%) |
Apr 27, 2022 | 15.78 | 15.90 | 15.61 | 15.74 | 22,393,100 | -0.03(-0.22%) |
Apr 26, 2022 | 15.98 | 16.14 | 15.76 | 15.77 | 23,800,344 | -0.15(-0.91%) |
Apr 25, 2022 | 16.11 | 16.12 | 15.43 | 15.92 | 28,717,688 | -0.46(-2.82%) |
Apr 22, 2022 | 16.82 | 16.87 | 16.37 | 16.38 | 20,731,646 | -0.55(-3.23%) |
Apr 21, 2022 | 17.11 | 17.27 | 16.85 | 16.93 | 24,930,090 | +0.02(+0.10%) |
Apr 20, 2022 | 16.85 | 17.08 | 16.72 | 16.91 | 18,049,768 | +0.15(+0.87%) |
Apr 19, 2022 | 16.68 | 16.88 | 16.61 | 16.76 | 13,536,490 | +0.04(+0.26%) |
Apr 18, 2022 | 16.63 | 16.80 | 16.55 | 16.72 | 11,994,736 | +0.15(+0.93%) |
Apr 14, 2022 | 16.49 | 16.70 | 16.44 | 16.57 | 10,812,903 | +0.07(+0.41%) |
Apr 13, 2022 | 16.47 | 16.60 | 16.28 | 16.50 | 11,627,464 | +0.13(+0.78%) |
Apr 12, 2022 | 16.55 | 16.61 | 16.34 | 16.37 | 15,279,978 | -0.10(-0.62%) |
Apr 11, 2022 | 16.52 | 16.63 | 16.33 | 16.47 | 19,260,416 | -0.19(-1.13%) |
Apr 08, 2022 | 16.55 | 16.76 | 16.49 | 16.66 | 17,227,718 | +0.18(+1.09%) |
Apr 07, 2022 | 16.33 | 16.52 | 16.08 | 16.48 | 18,384,290 | +0.22(+1.37%) |
Apr 06, 2022 | 16.25 | 16.36 | 16.09 | 16.26 | 13,528,421 | +0.08(+0.48%) |
Apr 05, 2022 | 16.46 | 16.59 | 16.15 | 16.18 | 17,188,030 | -0.33(-1.97%) |
Apr 04, 2022 | 16.51 | 16.53 | 16.32 | 16.51 | 17,041,520 | +0.07(+0.42%) |
Apr 01, 2022 | 16.28 | 16.45 | 16.23 | 16.44 | 15,257,463 | +0.27(+1.64%) |
Mar 31, 2022 | 16.23 | 16.47 | 16.15 | 16.17 | 28,798,334 | -0.15(-0.94%) |
Mar 30, 2022 | 16.25 | 16.33 | 16.10 | 16.33 | 19,140,204 | +0.17(+1.06%) |
Mar 29, 2022 | 15.84 | 16.19 | 15.72 | 16.16 | 18,985,908 | +0.12(+0.75%) |
Mar 28, 2022 | 16.02 | 16.20 | 15.89 | 16.04 | 20,431,588 | -0.27(-1.68%) |
Mar 25, 2022 | 15.70 | 16.31 | 15.67 | 16.31 | 29,391,886 | +0.66(+4.21%) |
Mar 24, 2022 | 15.59 | 15.75 | 15.56 | 15.65 | 12,958,811 | +0.15(+0.99%) |
Mar 23, 2022 | 15.46 | 15.61 | 15.37 | 15.50 | 13,277,572 | +0.16(+1.06%) |
Mar 22, 2022 | 15.39 | 15.43 | 15.19 | 15.34 | 18,820,760 | -0.12(-0.78%) |
Mar 21, 2022 | 15.07 | 15.54 | 15.05 | 15.46 | 25,297,354 | +0.61(+4.09%) |
Mar 18, 2022 | 14.97 | 15.13 | 14.81 | 14.85 | 42,968,640 | -0.17(-1.14%) |
Mar 17, 2022 | 14.91 | 15.14 | 14.86 | 15.02 | 18,522,118 | +0.27(+1.80%) |
Mar 16, 2022 | 14.71 | 14.96 | 14.60 | 14.75 | 19,838,870 | -0.06(-0.40%) |
Mar 15, 2022 | 14.72 | 14.90 | 14.46 | 14.81 | 22,022,892 | -0.19(-1.25%) |
Mar 14, 2022 | 15.31 | 15.38 | 14.86 | 15.00 | 20,364,710 | -0.48(-3.09%) |
Mar 11, 2022 | 15.76 | 15.96 | 15.48 | 15.48 | 15,900,655 | -0.38(-2.43%) |
Mar 10, 2022 | 15.72 | 15.87 | 19,017,488 | +0.19(+1.20%) | ||
Mar 09, 2022 | 15.83 | 15.95 | 15.52 | 15.68 | 24,461,630 | -0.29(-1.82%) |
Mar 08, 2022 | 16.28 | 16.36 | 15.82 | 15.97 | 37,108,948 | -0.04(-0.27%) |
Mar 07, 2022 | 16.17 | 16.38 | 15.90 | 16.01 | 28,586,212 | -0.10(-0.64%) |
Mar 04, 2022 | 15.65 | 16.14 | 15.62 | 16.11 | 30,732,538 | +0.38(+2.45%) |
Mar 03, 2022 | 15.52 | 15.81 | 15.48 | 15.73 | 24,788,868 | +0.21(+1.38%) |
Mar 02, 2022 | 15.17 | 15.60 | 15.09 | 15.52 | 24,157,110 | +0.47(+3.13%) |
Mar 01, 2022 | 14.94 | 15.05 | 14.82 | 15.05 | 24,860,378 | +0.16(+1.09%) |
Feb 28, 2022 | 14.47 | 14.92 | 14.43 | 14.88 | 37,925,648 | +0.28(+1.93%) |
Feb 25, 2022 | 14.33 | 14.67 | 14.42 | 14.60 | 15,807,193 | +0.34(+2.40%) |
Feb 24, 2022 | 14.46 | 14.48 | 13.95 | 14.26 | 23,510,070 | -0.09(-0.60%) |
Feb 23, 2022 | 14.20 | 14.43 | 14.13 | 14.34 | 18,705,612 | +0.20(+1.39%) |
Feb 22, 2022 | 14.45 | 14.48 | 13.69 | 14.15 | 20,720,718 | -0.05(-0.36%) |
Feb 18, 2022 | 14.20 | 0 | -0.14(-0.95%) | |||
Feb 17, 2022 | 14.63 | 14.69 | 14.25 | 14.34 | 18,935,914 | -0.28(-1.93%) |
Feb 16, 2022 | 14.62 | 14.79 | 14.58 | 14.62 | 19,383,266 | +0.07(+0.47%) |
Feb 15, 2022 | 14.68 | 14.69 | 14.48 | 14.55 | 19,265,226 | -0.15(-1.05%) |
Feb 14, 2022 | 14.98 | 15.00 | 14.63 | 14.70 | 17,899,850 | -0.30(-2.00%) |
Feb 11, 2022 | 14.75 | 15.03 | 14.74 | 15.00 | 23,123,790 | +0.29(+1.98%) |
Feb 10, 2022 | 14.81 | 15.01 | 14.63 | 14.71 | 18,253,404 | -0.15(-0.98%) |
Feb 09, 2022 | 14.83 | 15.08 | 14.80 | 14.86 | 19,484,240 | +0.07(+0.46%) |
Feb 08, 2022 | 14.94 | 14.97 | 14.71 | 14.79 | 19,234,110 | -0.15(-0.97%) |
Feb 07, 2022 | 14.89 | 15.08 | 14.80 | 14.93 | 19,381,948 | +0.09(+0.63%) |
Feb 04, 2022 | 14.87 | 14.97 | 14.71 | 14.84 | 16,292,970 | +0.07(+0.46%) |
Feb 03, 2022 | 14.93 | 14.67 | 14.77 | 16,687,802 | -0.12(-0.80%) | |
Feb 02, 2022 | 14.85 | 15.00 | 14.80 | 14.89 | 23,588,470 | +0.00(+0.00%) |