Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.38 | 18.63 | 17.75 | 17.77 | 2,381,044 | -0.92(-4.92%) |
Apr 28, 2022 | 18.37 | 18.79 | 17.65 | 18.69 | 1,331,277 | +0.47(+2.58%) |
Apr 27, 2022 | 19.05 | 19.19 | 18.02 | 18.22 | 1,250,760 | -0.98(-5.10%) |
Apr 26, 2022 | 19.75 | 20.19 | 19.09 | 19.20 | 1,746,941 | -0.83(-4.14%) |
Apr 25, 2022 | 18.58 | 20.14 | 18.50 | 20.03 | 1,991,985 | +1.26(+6.71%) |
Apr 22, 2022 | 19.21 | 20.05 | 18.54 | 18.77 | 1,249,912 | -0.70(-3.60%) |
Apr 21, 2022 | 21.80 | 21.86 | 19.32 | 19.47 | 2,082,176 | -2.22(-10.24%) |
Apr 20, 2022 | 22.90 | 23.29 | 21.66 | 21.69 | 1,150,011 | -1.11(-4.87%) |
Apr 19, 2022 | 22.19 | 23.05 | 21.86 | 22.80 | 752,394 | +0.52(+2.33%) |
Apr 18, 2022 | 22.87 | 23.16 | 21.96 | 22.28 | 1,028,294 | -0.79(-3.42%) |
Apr 14, 2022 | 23.00 | 23.45 | 22.56 | 23.07 | 819,135 | -0.03(-0.13%) |
Apr 13, 2022 | 23.37 | 23.91 | 22.95 | 23.10 | 2,379,715 | -0.20(-0.86%) |
Apr 12, 2022 | 24.07 | 24.60 | 23.10 | 23.30 | 871,512 | -0.41(-1.73%) |
Apr 11, 2022 | 23.85 | 24.28 | 23.21 | 23.71 | 1,519,769 | -0.38(-1.58%) |
Apr 08, 2022 | 24.38 | 24.57 | 23.87 | 24.09 | 796,000 | -0.70(-2.82%) |
Apr 07, 2022 | 24.40 | 25.12 | 24.18 | 24.79 | 978,995 | +0.16(+0.65%) |
Apr 06, 2022 | 24.79 | 24.79 | 23.27 | 24.63 | 1,527,657 | -0.76(-2.99%) |
Apr 05, 2022 | 25.94 | 26.08 | 25.04 | 25.39 | 1,040,511 | -0.49(-1.89%) |
Apr 04, 2022 | 26.00 | 26.31 | 25.45 | 25.88 | 973,477 | -0.17(-0.65%) |
Apr 01, 2022 | 25.35 | 26.24 | 25.24 | 26.05 | 998,001 | +0.70(+2.76%) |
Mar 31, 2022 | 25.00 | 25.86 | 24.53 | 25.35 | 1,357,372 | +0.55(+2.22%) |
Mar 30, 2022 | 25.20 | 25.47 | 24.68 | 24.80 | 1,344,875 | -0.22(-0.88%) |
Mar 29, 2022 | 24.49 | 25.10 | 24.40 | 25.02 | 1,660,004 | +0.95(+3.95%) |
Mar 28, 2022 | 23.58 | 24.18 | 23.50 | 24.07 | 613,664 | +0.48(+2.03%) |
Mar 25, 2022 | 24.18 | 24.44 | 23.27 | 23.59 | 664,308 | -0.41(-1.71%) |
Mar 24, 2022 | 24.09 | 24.29 | 23.44 | 24.00 | 550,914 | +0.13(+0.54%) |
Mar 23, 2022 | 23.90 | 24.25 | 23.60 | 23.87 | 899,329 | -0.24(-1.00%) |
Mar 22, 2022 | 22.90 | 24.22 | 22.89 | 24.11 | 1,067,350 | +1.22(+5.33%) |
Mar 21, 2022 | 23.07 | 23.64 | 22.65 | 22.89 | 1,155,202 | -0.61(-2.60%) |
Mar 18, 2022 | 21.76 | 23.53 | 21.28 | 23.50 | 2,859,936 | +1.58(+7.21%) |
Mar 17, 2022 | 19.80 | 21.95 | 19.32 | 21.92 | 1,985,204 | +1.97(+9.87%) |
Mar 16, 2022 | 19.90 | 20.60 | 19.48 | 19.95 | 2,777,950 | +0.20(+1.01%) |
Mar 15, 2022 | 17.92 | 19.75 | 17.64 | 19.75 | 2,887,040 | +1.68(+9.30%) |
Mar 14, 2022 | 21.89 | 22.12 | 17.89 | 18.07 | 3,683,263 | -3.74(-17.15%) |
Mar 11, 2022 | 22.14 | 22.40 | 21.54 | 21.81 | 2,748,321 | -0.30(-1.36%) |
Mar 10, 2022 | 22.14 | 22.92 | 21.79 | 22.11 | 1,093,687 | -0.35(-1.56%) |
Mar 09, 2022 | 20.60 | 22.52 | 20.60 | 22.46 | 3,658,421 | +2.20(+10.86%) |
Mar 08, 2022 | 20.93 | 21.21 | 19.97 | 20.26 | 4,370,862 | -0.68(-3.25%) |
Mar 07, 2022 | 21.99 | 22.36 | 20.60 | 20.94 | 2,001,275 | -0.93(-4.25%) |
Mar 04, 2022 | 20.00 | 21.97 | 20.00 | 21.87 | 2,701,854 | +2.64(+13.73%) |
Mar 03, 2022 | 19.97 | 20.25 | 18.63 | 19.23 | 1,708,222 | -0.55(-2.78%) |
Mar 02, 2022 | 19.87 | 20.06 | 18.67 | 19.78 | 1,039,615 | -0.07(-0.35%) |
Mar 01, 2022 | 20.15 | 21.14 | 19.68 | 19.85 | 2,641,927 | -0.37(-1.83%) |
Feb 28, 2022 | 20.10 | 20.85 | 19.54 | 20.22 | 1,399,387 | -0.08(-0.39%) |
Feb 25, 2022 | 19.29 | 20.39 | 19.50 | 20.30 | 1,415,888 | +1.10(+5.73%) |
Feb 24, 2022 | 17.25 | 19.22 | 17.11 | 19.20 | 1,314,225 | +1.41(+7.93%) |
Feb 23, 2022 | 19.11 | 19.12 | 17.78 | 17.79 | 872,837 | -1.19(-6.27%) |
Feb 22, 2022 | 19.30 | 19.88 | 18.92 | 18.98 | 1,053,694 | -0.60(-3.06%) |
Feb 18, 2022 | 19.58 | 0 | -0.59(-2.93%) | |||
Feb 17, 2022 | 21.62 | 21.84 | 19.97 | 20.17 | 926,364 | -1.73(-7.90%) |
Feb 16, 2022 | 21.66 | 22.07 | 20.86 | 21.90 | 758,723 | +0.03(+0.14%) |
Feb 15, 2022 | 21.24 | 21.87 | 20.96 | 21.87 | 2,628,789 | +1.07(+5.14%) |
Feb 14, 2022 | 21.26 | 22.04 | 20.41 | 20.80 | 1,183,378 | -0.71(-3.30%) |
Feb 11, 2022 | 21.46 | 22.43 | 21.45 | 21.51 | 1,364,278 | -0.06(-0.28%) |
Feb 10, 2022 | 19.97 | 21.88 | 19.84 | 21.57 | 2,218,914 | +0.99(+4.81%) |
Feb 09, 2022 | 19.43 | 20.63 | 19.38 | 20.58 | 1,504,085 | +1.33(+6.91%) |
Feb 08, 2022 | 18.64 | 19.29 | 18.24 | 19.25 | 2,298,215 | +0.46(+2.45%) |
Feb 07, 2022 | 17.70 | 19.02 | 17.64 | 18.79 | 2,395,422 | +0.89(+4.97%) |
Feb 04, 2022 | 16.75 | 18.01 | 16.58 | 17.90 | 2,132,515 | +1.16(+6.93%) |
Feb 03, 2022 | 16.16 | 16.74 | 1,487,400 | +0.09(+0.54%) | ||
Feb 02, 2022 | 17.15 | 17.15 | 16.15 | 16.65 | 1,148,486 | -0.42(-2.46%) |