Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.78 | 18.19 | 16.66 | 16.70 | 62,935,520 | -0.23(-1.36%) |
Apr 28, 2022 | 16.90 | 17.24 | 15.91 | 16.93 | 53,057,860 | +0.17(+1.01%) |
Apr 27, 2022 | 16.52 | 17.69 | 16.52 | 16.76 | 56,568,820 | +0.40(+2.44%) |
Apr 26, 2022 | 17.23 | 17.41 | 16.16 | 16.36 | 52,711,248 | -0.95(-5.49%) |
Apr 25, 2022 | 16.81 | 17.42 | 16.18 | 17.31 | 55,029,864 | +0.13(+0.76%) |
Apr 22, 2022 | 17.35 | 18.28 | 17.12 | 17.18 | 60,727,320 | +0.03(+0.17%) |
Apr 21, 2022 | 18.34 | 18.70 | 16.98 | 17.15 | 61,399,328 | -1.00(-5.51%) |
Apr 20, 2022 | 19.38 | 19.45 | 18.07 | 18.15 | 53,261,152 | -1.72(-8.66%) |
Apr 19, 2022 | 19.05 | 19.89 | 18.36 | 19.87 | 43,337,116 | +0.70(+3.65%) |
Apr 18, 2022 | 19.51 | 19.64 | 18.51 | 19.17 | 40,612,692 | -0.48(-2.44%) |
Apr 14, 2022 | 20.09 | 20.40 | 19.53 | 19.65 | 43,937,484 | -0.77(-3.77%) |
Apr 13, 2022 | 19.55 | 20.56 | 19.03 | 20.42 | 57,084,936 | +0.96(+4.93%) |
Apr 12, 2022 | 20.03 | 20.27 | 19.22 | 19.46 | 51,149,300 | -0.24(-1.22%) |
Apr 11, 2022 | 18.05 | 20.07 | 17.77 | 19.70 | 93,580,664 | -0.30(-1.50%) |
Apr 08, 2022 | 20.11 | 20.71 | 19.83 | 20.00 | 59,574,296 | -0.36(-1.77%) |
Apr 07, 2022 | 21.49 | 21.68 | 19.73 | 20.36 | 82,504,720 | -1.32(-6.09%) |
Apr 06, 2022 | 22.04 | 22.08 | 20.93 | 21.68 | 73,424,896 | -0.79(-3.52%) |
Apr 05, 2022 | 23.97 | 23.98 | 22.44 | 22.47 | 69,702,144 | -1.38(-5.79%) |
Apr 04, 2022 | 23.31 | 23.94 | 22.78 | 23.85 | 101,781,680 | +1.92(+8.76%) |
Apr 01, 2022 | 22.41 | 23.22 | 21.56 | 21.93 | 110,169,288 | +0.88(+4.18%) |
Mar 31, 2022 | 22.28 | 22.28 | 20.76 | 21.05 | 77,578,800 | -1.12(-5.05%) |
Mar 30, 2022 | 21.83 | 23.86 | 21.63 | 22.17 | 114,497,808 | +0.29(+1.33%) |
Mar 29, 2022 | 21.58 | 21.96 | 21.02 | 21.88 | 65,880,684 | +0.67(+3.16%) |
Mar 28, 2022 | 20.42 | 21.23 | 20.32 | 21.21 | 75,179,240 | +1.30(+6.53%) |
Mar 25, 2022 | 20.31 | 20.75 | 19.35 | 19.91 | 106,936,264 | -2.07(-9.42%) |
Mar 24, 2022 | 22.00 | 22.12 | 20.66 | 21.98 | 96,563,528 | +0.11(+0.50%) |
Mar 23, 2022 | 21.60 | 22.60 | 20.89 | 21.87 | 88,809,600 | +0.10(+0.46%) |
Mar 22, 2022 | 20.84 | 22.09 | 20.59 | 21.77 | 79,738,104 | +1.51(+7.45%) |
Mar 21, 2022 | 20.75 | 21.20 | 19.33 | 20.26 | 89,521,576 | -0.60(-2.88%) |
Mar 18, 2022 | 18.83 | 21.24 | 18.55 | 20.86 | 128,531,848 | +2.04(+10.84%) |
Mar 17, 2022 | 17.93 | 18.82 | 17.44 | 18.82 | 93,207,032 | +0.07(+0.37%) |
Mar 16, 2022 | 17.64 | 18.77 | 16.78 | 18.75 | 167,675,840 | +3.82(+25.59%) |
Mar 15, 2022 | 13.48 | 15.35 | 13.01 | 14.93 | 139,661,248 | +0.83(+5.89%) |
Mar 14, 2022 | 15.09 | 15.74 | 13.82 | 14.10 | 115,035,840 | -1.97(-12.26%) |
Mar 11, 2022 | 18.11 | 18.13 | 16.07 | 16.07 | 93,265,328 | -1.70(-9.57%) |
Mar 10, 2022 | 19.00 | 19.10 | 17.22 | 17.77 | 105,638,680 | -2.40(-11.90%) |
Mar 09, 2022 | 18.56 | 20.55 | 18.51 | 20.17 | 84,050,616 | +2.19(+12.18%) |
Mar 08, 2022 | 18.23 | 18.75 | 17.58 | 17.98 | 74,761,648 | -0.14(-0.77%) |
Mar 07, 2022 | 18.85 | 20.03 | 18.04 | 18.12 | 79,437,856 | -0.51(-2.74%) |
Mar 04, 2022 | 20.09 | 20.29 | 18.55 | 18.63 | 68,599,584 | -1.25(-6.29%) |
Mar 03, 2022 | 21.73 | 21.81 | 19.72 | 19.88 | 69,123,592 | -1.89(-8.68%) |
Mar 02, 2022 | 21.90 | 22.21 | 20.63 | 21.77 | 47,128,288 | -0.10(-0.46%) |
Mar 01, 2022 | 22.56 | 23.34 | 21.73 | 21.87 | 50,308,960 | -0.97(-4.25%) |
Feb 28, 2022 | 21.43 | 23.14 | 20.93 | 22.84 | 83,827,072 | +1.90(+9.07%) |
Feb 25, 2022 | 21.33 | 20.94 | 20.19 | 20.94 | 56,994,080 | -0.28(-1.32%) |
Feb 24, 2022 | 18.50 | 21.31 | 18.47 | 21.22 | 77,097,304 | +0.76(+3.71%) |
Feb 23, 2022 | 22.02 | 22.50 | 20.45 | 20.46 | 49,298,040 | -1.31(-6.02%) |
Feb 22, 2022 | 22.36 | 22.96 | 21.32 | 21.77 | 55,902,564 | -1.44(-6.20%) |
Feb 18, 2022 | 23.21 | 0 | -1.51(-6.11%) | |||
Feb 17, 2022 | 25.24 | 26.27 | 24.65 | 24.72 | 34,467,744 | -0.89(-3.48%) |
Feb 16, 2022 | 25.40 | 25.84 | 25.05 | 25.61 | 32,574,276 | -0.18(-0.70%) |
Feb 15, 2022 | 24.31 | 25.84 | 24.20 | 25.79 | 47,122,080 | +2.00(+8.41%) |
Feb 14, 2022 | 23.76 | 24.54 | 23.34 | 23.79 | 41,390,956 | -0.31(-1.29%) |
Feb 11, 2022 | 24.99 | 25.68 | 23.70 | 24.10 | 47,870,136 | -1.25(-4.93%) |
Feb 10, 2022 | 25.05 | 26.41 | 25.02 | 25.35 | 54,229,296 | -0.75(-2.87%) |
Feb 09, 2022 | 25.45 | 26.24 | 25.05 | 26.10 | 56,445,296 | +1.41(+5.71%) |
Feb 08, 2022 | 23.99 | 24.86 | 23.54 | 24.69 | 42,517,664 | +0.70(+2.92%) |
Feb 07, 2022 | 23.78 | 24.78 | 23.53 | 23.99 | 39,612,624 | +0.03(+0.13%) |
Feb 04, 2022 | 23.46 | 24.32 | 22.73 | 23.96 | 45,771,724 | +0.83(+3.59%) |
Feb 03, 2022 | 22.96 | 24.62 | 23.13 | 55,181,536 | -0.63(-2.65%) | |
Feb 02, 2022 | 24.89 | 24.89 | 23.01 | 23.76 | 60,190,360 | -1.08(-4.35%) |