Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.72 | 14.15 | 12.82 | 12.87 | 7,750,329 | -0.76(-5.58%) |
Apr 28, 2022 | 13.33 | 13.74 | 13.02 | 13.63 | 6,290,958 | +0.51(+3.89%) |
Apr 27, 2022 | 13.16 | 13.74 | 13.05 | 13.12 | 9,935,778 | -0.07(-0.53%) |
Apr 26, 2022 | 14.18 | 14.29 | 13.15 | 13.19 | 8,256,793 | -1.07(-7.50%) |
Apr 25, 2022 | 14.07 | 14.46 | 13.96 | 14.26 | 8,541,087 | +0.19(+1.35%) |
Apr 22, 2022 | 14.60 | 14.90 | 13.99 | 14.07 | 7,664,977 | -0.36(-2.49%) |
Apr 21, 2022 | 15.92 | 16.17 | 14.42 | 14.43 | 11,571,220 | -1.39(-8.79%) |
Apr 20, 2022 | 16.63 | 16.69 | 15.79 | 15.82 | 8,065,956 | -0.99(-5.89%) |
Apr 19, 2022 | 16.22 | 16.99 | 16.17 | 16.81 | 3,557,293 | +0.39(+2.38%) |
Apr 18, 2022 | 16.76 | 16.79 | 16.09 | 16.42 | 4,577,608 | -0.46(-2.73%) |
Apr 14, 2022 | 17.22 | 17.35 | 16.74 | 16.88 | 4,087,708 | -0.44(-2.54%) |
Apr 13, 2022 | 16.99 | 17.51 | 16.79 | 17.32 | 4,617,273 | +0.36(+2.12%) |
Apr 12, 2022 | 17.53 | 17.88 | 16.92 | 16.96 | 5,677,195 | -0.28(-1.62%) |
Apr 11, 2022 | 17.45 | 17.90 | 16.97 | 17.24 | 4,716,616 | -0.55(-3.09%) |
Apr 08, 2022 | 18.00 | 18.48 | 17.67 | 17.79 | 6,218,906 | +0.04(+0.23%) |
Apr 07, 2022 | 18.42 | 18.76 | 17.18 | 17.75 | 6,809,710 | -0.78(-4.21%) |
Apr 06, 2022 | 18.00 | 18.57 | 17.86 | 18.53 | 8,283,332 | +0.22(+1.20%) |
Apr 05, 2022 | 18.90 | 18.90 | 17.71 | 18.31 | 7,980,002 | -0.63(-3.33%) |
Apr 04, 2022 | 18.70 | 19.50 | 18.55 | 18.94 | 6,713,399 | +0.57(+3.10%) |
Apr 01, 2022 | 18.12 | 18.83 | 17.84 | 18.37 | 5,107,984 | +0.69(+3.90%) |
Mar 31, 2022 | 18.82 | 18.83 | 17.65 | 17.68 | 5,292,694 | -1.03(-5.51%) |
Mar 30, 2022 | 18.52 | 19.17 | 18.32 | 18.71 | 6,165,842 | -0.27(-1.42%) |
Mar 29, 2022 | 18.15 | 19.14 | 18.01 | 18.98 | 10,067,037 | +1.23(+6.93%) |
Mar 28, 2022 | 17.99 | 18.49 | 17.36 | 17.75 | 8,594,961 | +0.05(+0.28%) |
Mar 25, 2022 | 18.75 | 18.80 | 17.24 | 17.70 | 17,574,544 | -1.22(-6.45%) |
Mar 24, 2022 | 19.75 | 20.00 | 18.69 | 18.92 | 9,331,561 | -0.92(-4.64%) |
Mar 23, 2022 | 19.64 | 20.51 | 19.02 | 19.84 | 6,946,092 | +0.14(+0.71%) |
Mar 22, 2022 | 19.25 | 20.03 | 19.17 | 19.70 | 9,878,673 | +0.85(+4.51%) |
Mar 21, 2022 | 18.97 | 19.66 | 18.21 | 18.85 | 9,305,838 | -0.39(-2.03%) |
Mar 18, 2022 | 18.63 | 19.92 | 18.49 | 19.24 | 16,537,591 | +0.04(+0.21%) |
Mar 17, 2022 | 17.68 | 19.25 | 17.40 | 19.20 | 19,889,780 | +1.11(+6.14%) |
Mar 16, 2022 | 16.00 | 18.12 | 15.82 | 18.09 | 40,627,712 | +2.64(+17.09%) |
Mar 15, 2022 | 16.07 | 16.96 | 15.28 | 15.45 | 30,189,328 | -0.67(-4.16%) |
Mar 14, 2022 | 17.04 | 17.49 | 15.92 | 16.12 | 17,618,452 | -1.30(-7.46%) |
Mar 11, 2022 | 19.33 | 19.49 | 17.19 | 17.42 | 18,911,532 | -1.52(-8.03%) |
Mar 10, 2022 | 19.91 | 20.00 | 17.82 | 18.94 | 32,856,388 | -3.76(-16.56%) |
Mar 09, 2022 | 21.90 | 23.36 | 21.32 | 22.70 | 10,889,166 | +2.16(+10.52%) |
Mar 08, 2022 | 19.53 | 20.89 | 18.66 | 20.54 | 10,024,055 | +0.82(+4.16%) |
Mar 07, 2022 | 21.10 | 21.23 | 19.14 | 19.72 | 12,654,098 | -1.38(-6.54%) |
Mar 04, 2022 | 24.80 | 24.96 | 20.94 | 21.10 | 18,264,202 | -4.37(-17.16%) |
Mar 03, 2022 | 25.10 | 26.56 | 23.65 | 25.47 | 16,148,012 | +0.06(+0.24%) |
Mar 02, 2022 | 25.73 | 25.73 | 24.77 | 25.41 | 8,344,526 | -0.05(-0.20%) |
Mar 01, 2022 | 26.44 | 27.12 | 25.27 | 25.46 | 10,972,894 | -1.06(-4.00%) |
Feb 28, 2022 | 24.92 | 26.73 | 24.66 | 26.52 | 14,574,195 | +1.52(+6.08%) |
Feb 25, 2022 | 23.18 | 25.00 | 23.81 | 25.00 | 13,532,407 | +1.36(+5.75%) |
Feb 24, 2022 | 21.30 | 23.97 | 21.25 | 23.64 | 13,315,855 | +1.00(+4.42%) |
Feb 23, 2022 | 22.00 | 23.36 | 22.00 | 22.64 | 12,308,549 | +0.71(+3.24%) |
Feb 22, 2022 | 22.45 | 22.79 | 21.21 | 21.93 | 16,962,636 | -1.06(-4.61%) |
Feb 18, 2022 | 22.99 | 0 | -0.28(-1.20%) | |||
Feb 17, 2022 | 23.37 | 23.75 | 23.12 | 23.27 | 6,598,784 | +0.13(+0.56%) |
Feb 16, 2022 | 23.48 | 23.50 | 22.76 | 23.14 | 7,222,330 | -0.54(-2.28%) |
Feb 15, 2022 | 23.30 | 23.70 | 23.02 | 23.68 | 4,977,639 | +0.82(+3.59%) |
Feb 14, 2022 | 22.21 | 23.09 | 21.96 | 22.86 | 5,383,051 | +0.31(+1.37%) |
Feb 11, 2022 | 22.78 | 23.59 | 22.41 | 22.55 | 10,404,837 | -0.64(-2.76%) |
Feb 10, 2022 | 21.88 | 23.35 | 21.80 | 23.19 | 12,777,863 | +0.69(+3.07%) |
Feb 09, 2022 | 21.88 | 22.53 | 21.82 | 22.50 | 5,427,902 | +0.95(+4.41%) |
Feb 08, 2022 | 20.98 | 21.60 | 20.87 | 21.55 | 4,711,298 | +0.65(+3.11%) |
Feb 07, 2022 | 20.88 | 21.34 | 20.59 | 20.90 | 7,537,772 | +0.06(+0.29%) |
Feb 04, 2022 | 20.24 | 20.92 | 19.77 | 20.84 | 7,153,425 | +0.85(+4.25%) |
Feb 03, 2022 | 20.40 | 19.99 | 8,975,449 | -1.04(-4.95%) | ||
Feb 02, 2022 | 21.50 | 21.50 | 20.26 | 21.03 | 10,300,558 | -0.27(-1.27%) |