Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.11 | 17.30 | 16.26 | 16.31 | 4,481,246 | -0.82(-4.77%) |
Apr 28, 2022 | 16.82 | 17.28 | 16.57 | 17.12 | 4,369,170 | +0.53(+3.21%) |
Apr 27, 2022 | 16.76 | 17.02 | 16.59 | 16.59 | 5,775,004 | -0.29(-1.73%) |
Apr 26, 2022 | 17.73 | 17.91 | 16.86 | 16.88 | 6,790,368 | -1.56(-8.47%) |
Apr 25, 2022 | 18.11 | 18.48 | 17.70 | 18.44 | 6,136,974 | +0.14(+0.78%) |
Apr 22, 2022 | 18.84 | 18.84 | 18.28 | 18.30 | 4,515,258 | -0.59(-3.15%) |
Apr 21, 2022 | 19.52 | 19.61 | 18.82 | 18.90 | 2,758,357 | -0.39(-2.02%) |
Apr 20, 2022 | 19.46 | 19.59 | 19.25 | 19.29 | 3,115,397 | +0.00(+0.00%) |
Apr 19, 2022 | 18.90 | 19.34 | 18.83 | 19.29 | 3,444,621 | +0.52(+2.79%) |
Apr 18, 2022 | 18.56 | 18.87 | 18.50 | 18.76 | 3,236,770 | +0.13(+0.71%) |
Apr 14, 2022 | 19.10 | 19.24 | 18.60 | 18.63 | 3,558,898 | -0.42(-2.19%) |
Apr 13, 2022 | 18.63 | 19.06 | 18.59 | 19.05 | 2,755,137 | +0.32(+1.71%) |
Apr 12, 2022 | 18.91 | 19.26 | 18.63 | 18.73 | 4,972,682 | -0.33(-1.72%) |
Apr 11, 2022 | 18.88 | 19.40 | 18.88 | 19.06 | 3,411,327 | -0.12(-0.60%) |
Apr 08, 2022 | 18.95 | 19.38 | 18.80 | 19.17 | 3,861,570 | +0.24(+1.27%) |
Apr 07, 2022 | 19.04 | 19.14 | 18.55 | 18.93 | 4,981,028 | -0.28(-1.48%) |
Apr 06, 2022 | 19.71 | 19.84 | 19.14 | 19.22 | 5,890,909 | -0.84(-4.20%) |
Apr 05, 2022 | 20.54 | 20.62 | 20.02 | 20.06 | 4,960,207 | -0.52(-2.54%) |
Apr 04, 2022 | 20.65 | 20.97 | 20.41 | 20.58 | 5,009,369 | -0.10(-0.47%) |
Apr 01, 2022 | 20.73 | 20.73 | 20.21 | 20.68 | 7,046,608 | +0.22(+1.08%) |
Mar 31, 2022 | 20.81 | 21.14 | 20.27 | 20.46 | 9,370,208 | -0.32(-1.54%) |
Mar 30, 2022 | 20.64 | 20.80 | 20.54 | 20.78 | 5,561,783 | +0.07(+0.34%) |
Mar 29, 2022 | 20.25 | 20.72 | 20.25 | 20.71 | 6,584,183 | +0.84(+4.24%) |
Mar 28, 2022 | 19.68 | 19.88 | 19.50 | 19.86 | 4,465,724 | +0.26(+1.31%) |
Mar 25, 2022 | 19.42 | 19.62 | 19.37 | 19.61 | 4,403,277 | +0.24(+1.24%) |
Mar 24, 2022 | 19.19 | 19.42 | 19.00 | 19.37 | 4,530,663 | +0.29(+1.54%) |
Mar 23, 2022 | 19.00 | 19.27 | 18.86 | 19.07 | 6,708,567 | -0.12(-0.60%) |
Mar 22, 2022 | 19.20 | 19.49 | 19.14 | 19.19 | 4,333,305 | +0.30(+1.60%) |
Mar 21, 2022 | 19.07 | 19.21 | 18.76 | 18.89 | 5,830,126 | -0.10(-0.51%) |
Mar 18, 2022 | 18.69 | 19.07 | 18.53 | 18.98 | 10,106,291 | +0.09(+0.47%) |
Mar 17, 2022 | 18.57 | 18.92 | 18.46 | 18.90 | 5,093,779 | +0.03(+0.14%) |
Mar 16, 2022 | 18.36 | 19.13 | 18.34 | 18.87 | 8,057,413 | +0.87(+4.83%) |
Mar 15, 2022 | 18.15 | 18.41 | 17.71 | 18.00 | 5,742,679 | -0.02(-0.10%) |
Mar 14, 2022 | 18.21 | 18.40 | 17.88 | 18.02 | 5,536,316 | +0.24(+1.35%) |
Mar 11, 2022 | 17.88 | 18.11 | 17.77 | 17.78 | 4,274,071 | -0.02(-0.10%) |
Mar 10, 2022 | 17.40 | 17.85 | 17.80 | 5,351,280 | -0.01(-0.05%) | |
Mar 09, 2022 | 17.79 | 18.16 | 17.68 | 17.80 | 6,679,284 | +0.62(+3.61%) |
Mar 08, 2022 | 16.63 | 17.62 | 16.62 | 17.18 | 11,263,940 | +0.65(+3.92%) |
Mar 07, 2022 | 16.69 | 16.82 | 16.34 | 16.54 | 10,722,860 | -0.27(-1.64%) |
Mar 04, 2022 | 17.30 | 17.31 | 16.61 | 16.81 | 8,567,737 | -0.98(-5.53%) |
Mar 03, 2022 | 18.20 | 18.28 | 17.46 | 17.80 | 4,773,096 | -0.43(-2.34%) |
Mar 02, 2022 | 17.75 | 18.30 | 17.51 | 18.22 | 5,932,050 | +0.74(+4.21%) |
Mar 01, 2022 | 18.59 | 18.70 | 17.17 | 17.49 | 9,012,189 | -1.36(-7.20%) |
Feb 28, 2022 | 18.81 | 19.17 | 18.59 | 18.84 | 6,957,024 | -0.49(-2.52%) |
Feb 25, 2022 | 18.83 | 19.44 | 19.11 | 19.33 | 6,587,353 | +0.68(+3.66%) |
Feb 24, 2022 | 17.91 | 18.71 | 17.76 | 18.65 | 7,563,100 | -0.11(-0.57%) |
Feb 23, 2022 | 19.50 | 19.64 | 18.67 | 18.75 | 5,594,705 | -0.56(-2.89%) |
Feb 22, 2022 | 19.90 | 19.92 | 19.13 | 19.31 | 5,845,860 | -0.62(-3.11%) |
Feb 18, 2022 | 19.93 | 0 | +0.07(+0.36%) | |||
Feb 17, 2022 | 20.63 | 20.68 | 19.78 | 19.86 | 5,159,048 | -1.06(-5.05%) |
Feb 16, 2022 | 20.43 | 21.02 | 20.43 | 20.92 | 4,911,896 | +0.22(+1.07%) |
Feb 15, 2022 | 20.30 | 20.84 | 20.30 | 20.70 | 4,206,406 | +0.60(+3.00%) |
Feb 14, 2022 | 20.14 | 20.41 | 19.80 | 20.09 | 6,537,451 | -0.01(-0.04%) |
Feb 11, 2022 | 20.50 | 20.92 | 19.94 | 20.10 | 5,866,552 | -0.50(-2.44%) |
Feb 10, 2022 | 20.52 | 21.41 | 20.49 | 20.60 | 5,938,688 | -0.20(-0.97%) |
Feb 09, 2022 | 20.60 | 20.87 | 20.58 | 20.81 | 5,289,930 | +0.48(+2.34%) |
Feb 08, 2022 | 20.25 | 20.58 | 20.23 | 20.33 | 7,909,452 | +0.10(+0.48%) |
Feb 07, 2022 | 20.12 | 20.46 | 20.07 | 20.23 | 7,527,757 | +0.13(+0.66%) |
Feb 04, 2022 | 19.62 | 20.33 | 19.58 | 20.10 | 5,944,377 | +0.51(+2.61%) |
Feb 03, 2022 | 19.42 | 19.59 | 6,334,853 | +0.01(+0.04%) | ||
Feb 02, 2022 | 19.76 | 19.76 | 19.17 | 19.58 | 6,510,106 | -0.15(-0.76%) |