Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.41 | 19.08 | 17.95 | 18.09 | 2,324,979 | -0.82(-4.34%) |
Apr 28, 2022 | 18.70 | 19.21 | 17.60 | 18.91 | 1,394,442 | +0.27(+1.45%) |
Apr 27, 2022 | 19.18 | 19.59 | 18.03 | 18.64 | 1,963,334 | -0.64(-3.32%) |
Apr 26, 2022 | 20.94 | 21.04 | 19.19 | 19.28 | 2,033,118 | -2.05(-9.61%) |
Apr 25, 2022 | 20.52 | 21.58 | 19.81 | 21.33 | 1,387,413 | +0.63(+3.04%) |
Apr 22, 2022 | 20.96 | 21.50 | 20.41 | 20.70 | 1,938,014 | -0.58(-2.73%) |
Apr 21, 2022 | 23.37 | 23.77 | 21.19 | 21.28 | 1,304,045 | -1.85(-8.00%) |
Apr 20, 2022 | 25.12 | 25.50 | 23.11 | 23.13 | 1,351,894 | -2.13(-8.43%) |
Apr 19, 2022 | 24.73 | 25.95 | 24.41 | 25.26 | 1,689,219 | +0.90(+3.69%) |
Apr 18, 2022 | 25.89 | 25.89 | 24.00 | 24.36 | 2,032,828 | -1.54(-5.95%) |
Apr 14, 2022 | 25.67 | 26.21 | 25.38 | 25.90 | 1,403,643 | +0.05(+0.19%) |
Apr 13, 2022 | 25.78 | 26.53 | 25.25 | 25.85 | 1,024,685 | -0.37(-1.41%) |
Apr 12, 2022 | 25.59 | 27.73 | 25.59 | 26.22 | 1,867,206 | +0.90(+3.55%) |
Apr 11, 2022 | 24.61 | 25.73 | 24.44 | 25.32 | 1,022,881 | -0.07(-0.28%) |
Apr 08, 2022 | 26.01 | 26.43 | 25.05 | 25.39 | 1,016,980 | -0.44(-1.70%) |
Apr 07, 2022 | 26.13 | 26.60 | 25.00 | 25.83 | 1,174,492 | -0.58(-2.20%) |
Apr 06, 2022 | 26.14 | 26.49 | 24.97 | 26.41 | 1,215,728 | -0.13(-0.49%) |
Apr 05, 2022 | 27.69 | 27.82 | 25.84 | 26.54 | 1,194,855 | -0.90(-3.28%) |
Apr 04, 2022 | 27.97 | 28.33 | 26.85 | 27.44 | 1,273,637 | -0.39(-1.40%) |
Apr 01, 2022 | 26.82 | 28.60 | 26.78 | 27.83 | 2,110,129 | +0.95(+3.53%) |
Mar 31, 2022 | 26.85 | 27.54 | 26.47 | 26.88 | 1,730,229 | -0.01(-0.04%) |
Mar 30, 2022 | 26.71 | 27.50 | 25.79 | 26.89 | 1,877,406 | -0.29(-1.07%) |
Mar 29, 2022 | 27.52 | 28.60 | 26.87 | 27.18 | 2,907,482 | +0.13(+0.48%) |
Mar 28, 2022 | 25.63 | 27.09 | 25.35 | 27.05 | 2,498,442 | +1.56(+6.12%) |
Mar 25, 2022 | 25.73 | 26.46 | 24.98 | 25.49 | 3,131,865 | -0.52(-2.00%) |
Mar 24, 2022 | 24.90 | 26.15 | 23.71 | 26.01 | 3,135,810 | +1.24(+5.01%) |
Mar 23, 2022 | 25.25 | 25.35 | 24.35 | 24.77 | 2,989,311 | -0.94(-3.66%) |
Mar 22, 2022 | 23.21 | 26.00 | 23.11 | 25.71 | 2,757,070 | +2.29(+9.78%) |
Mar 21, 2022 | 23.71 | 24.45 | 22.66 | 23.42 | 2,273,443 | -1.12(-4.56%) |
Mar 18, 2022 | 22.56 | 24.84 | 22.39 | 24.54 | 4,622,914 | +1.91(+8.44%) |
Mar 17, 2022 | 21.92 | 22.91 | 21.77 | 22.63 | 5,270,149 | +1.49(+7.05%) |
Mar 16, 2022 | 20.20 | 21.31 | 19.93 | 21.14 | 4,266,961 | +1.49(+7.58%) |
Mar 15, 2022 | 19.52 | 20.25 | 18.99 | 19.65 | 3,280,708 | +0.03(+0.15%) |
Mar 14, 2022 | 21.10 | 21.78 | 19.54 | 19.62 | 3,969,989 | -1.69(-7.93%) |
Mar 11, 2022 | 23.19 | 23.39 | 21.16 | 21.31 | 1,635,779 | -1.85(-7.99%) |
Mar 10, 2022 | 23.65 | 23.16 | 2,181,418 | -1.12(-4.61%) | ||
Mar 09, 2022 | 22.71 | 26.06 | 22.70 | 24.28 | 4,645,801 | +1.64(+7.24%) |
Mar 08, 2022 | 21.03 | 23.17 | 21.03 | 22.64 | 3,170,729 | +1.03(+4.77%) |
Mar 07, 2022 | 22.08 | 22.80 | 21.34 | 21.61 | 2,793,906 | -0.60(-2.70%) |
Mar 04, 2022 | 21.37 | 22.65 | 21.03 | 22.21 | 3,067,304 | +0.74(+3.45%) |
Mar 03, 2022 | 21.70 | 22.01 | 20.63 | 21.47 | 3,571,230 | -0.14(-0.65%) |
Mar 02, 2022 | 21.39 | 21.80 | 19.92 | 21.61 | 4,028,273 | -0.02(-0.09%) |
Mar 01, 2022 | 18.06 | 23.12 | 18.01 | 21.63 | 8,131,218 | +4.12(+23.53%) |
Feb 28, 2022 | 16.06 | 17.63 | 15.77 | 17.51 | 9,703,092 | +1.50(+9.37%) |
Feb 25, 2022 | 15.08 | 16.16 | 15.15 | 16.01 | 5,446,283 | +1.01(+6.73%) |
Feb 24, 2022 | 14.14 | 15.14 | 13.72 | 15.00 | 3,495,036 | +0.18(+1.21%) |
Feb 23, 2022 | 15.45 | 15.85 | 14.57 | 14.82 | 2,420,566 | -0.57(-3.70%) |
Feb 22, 2022 | 15.29 | 16.04 | 15.24 | 15.39 | 2,108,313 | -0.36(-2.29%) |
Feb 18, 2022 | 15.75 | 0 | -0.25(-1.56%) | |||
Feb 17, 2022 | 17.21 | 17.27 | 15.97 | 16.00 | 2,381,745 | -1.44(-8.26%) |
Feb 16, 2022 | 18.24 | 18.24 | 17.12 | 17.44 | 2,054,284 | -0.85(-4.65%) |
Feb 15, 2022 | 17.35 | 18.45 | 16.95 | 18.29 | 2,845,247 | +1.26(+7.40%) |
Feb 14, 2022 | 19.29 | 19.47 | 16.96 | 17.03 | 3,080,851 | -2.22(-11.53%) |
Feb 11, 2022 | 18.16 | 20.07 | 18.01 | 19.25 | 4,166,326 | +0.68(+3.66%) |
Feb 10, 2022 | 16.65 | 19.38 | 16.25 | 18.57 | 5,226,492 | +1.83(+10.93%) |
Feb 09, 2022 | 16.77 | 17.16 | 16.35 | 16.74 | 3,315,143 | +0.28(+1.70%) |
Feb 08, 2022 | 15.98 | 16.54 | 15.50 | 16.46 | 4,495,947 | +0.41(+2.55%) |
Feb 07, 2022 | 16.50 | 16.95 | 15.87 | 16.05 | 2,869,280 | -0.75(-4.46%) |
Feb 04, 2022 | 17.03 | 17.24 | 16.26 | 16.80 | 2,598,627 | -0.42(-2.44%) |
Feb 03, 2022 | 16.33 | 17.99 | 17.22 | 4,500,534 | +0.51(+3.05%) | |
Feb 02, 2022 | 18.09 | 18.23 | 16.67 | 16.71 | 3,539,668 | -1.38(-7.63%) |