Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.41 | 16.54 | 15.64 | 15.74 | 1,401,977 | -0.71(-4.34%) |
Apr 28, 2022 | 16.74 | 16.99 | 16.32 | 16.45 | 2,139,739 | -0.20(-1.20%) |
Apr 27, 2022 | 16.81 | 16.99 | 16.53 | 16.65 | 1,171,222 | -0.21(-1.24%) |
Apr 26, 2022 | 17.18 | 17.44 | 16.86 | 16.86 | 1,132,298 | -0.66(-3.75%) |
Apr 25, 2022 | 17.34 | 17.56 | 16.87 | 17.52 | 1,266,619 | -0.03(-0.16%) |
Apr 22, 2022 | 17.51 | 17.85 | 17.32 | 17.55 | 1,749,956 | -0.02(-0.11%) |
Apr 21, 2022 | 17.84 | 18.15 | 17.50 | 17.57 | 783,219 | -0.07(-0.38%) |
Apr 20, 2022 | 17.80 | 17.98 | 17.61 | 17.63 | 866,193 | -0.03(-0.16%) |
Apr 19, 2022 | 17.20 | 17.71 | 17.13 | 17.66 | 1,143,355 | +0.65(+3.80%) |
Apr 18, 2022 | 17.00 | 17.14 | 16.86 | 17.01 | 726,261 | +0.03(+0.17%) |
Apr 14, 2022 | 17.07 | 17.30 | 16.96 | 16.99 | 885,883 | -0.18(-1.05%) |
Apr 13, 2022 | 16.71 | 17.23 | 16.46 | 17.17 | 1,196,022 | +0.37(+2.21%) |
Apr 12, 2022 | 17.06 | 17.27 | 16.70 | 16.80 | 1,207,004 | -0.24(-1.40%) |
Apr 11, 2022 | 16.96 | 17.40 | 16.94 | 17.03 | 1,309,953 | +0.01(+0.06%) |
Apr 08, 2022 | 17.02 | 17.10 | 16.78 | 17.02 | 1,065,828 | +0.12(+0.73%) |
Apr 07, 2022 | 17.24 | 17.24 | 16.75 | 16.90 | 1,221,334 | -0.25(-1.44%) |
Apr 06, 2022 | 17.26 | 17.40 | 17.13 | 17.15 | 1,882,282 | -0.16(-0.93%) |
Apr 05, 2022 | 17.48 | 17.65 | 17.23 | 17.31 | 1,959,025 | -0.19(-1.09%) |
Apr 04, 2022 | 17.40 | 17.65 | 16.88 | 17.50 | 2,428,031 | +0.03(+0.16%) |
Apr 01, 2022 | 18.20 | 18.37 | 17.42 | 17.47 | 2,571,185 | -0.48(-2.65%) |
Mar 31, 2022 | 18.35 | 18.54 | 17.78 | 17.95 | 2,486,187 | -0.45(-2.43%) |
Mar 30, 2022 | 19.06 | 19.20 | 18.19 | 18.39 | 2,077,649 | -0.74(-3.88%) |
Mar 29, 2022 | 18.87 | 19.22 | 18.65 | 19.14 | 1,460,367 | +0.50(+2.71%) |
Mar 28, 2022 | 18.91 | 18.91 | 18.33 | 18.63 | 1,216,960 | -0.39(-2.05%) |
Mar 25, 2022 | 18.67 | 19.12 | 18.63 | 19.02 | 1,426,025 | +0.42(+2.25%) |
Mar 24, 2022 | 18.46 | 18.60 | 18.24 | 18.60 | 1,471,378 | +0.24(+1.30%) |
Mar 23, 2022 | 19.09 | 19.14 | 18.35 | 18.37 | 1,297,365 | -0.88(-4.60%) |
Mar 22, 2022 | 19.20 | 19.53 | 19.09 | 19.25 | 2,113,580 | +0.32(+1.71%) |
Mar 21, 2022 | 19.06 | 19.23 | 18.67 | 18.93 | 1,773,447 | +0.10(+0.51%) |
Mar 18, 2022 | 18.85 | 19.21 | 18.41 | 18.83 | 4,227,829 | -0.36(-1.88%) |
Mar 17, 2022 | 19.17 | 19.26 | 18.88 | 19.19 | 1,165,098 | -0.25(-1.27%) |
Mar 16, 2022 | 19.24 | 19.70 | 18.98 | 19.44 | 2,071,945 | +0.37(+1.95%) |
Mar 15, 2022 | 19.04 | 19.43 | 18.64 | 19.07 | 1,604,137 | +0.05(+0.25%) |
Mar 14, 2022 | 19.93 | 20.20 | 18.90 | 19.02 | 2,611,479 | -0.83(-4.17%) |
Mar 11, 2022 | 19.58 | 20.06 | 19.55 | 19.85 | 1,809,546 | +0.47(+2.41%) |
Mar 10, 2022 | 19.04 | 19.46 | 19.04 | 19.38 | 2,087,558 | -0.05(-0.24%) |
Mar 09, 2022 | 19.40 | 19.80 | 19.33 | 19.43 | 1,764,210 | +0.59(+3.13%) |
Mar 08, 2022 | 18.73 | 19.51 | 18.61 | 18.84 | 2,667,237 | +0.35(+1.90%) |
Mar 07, 2022 | 19.07 | 19.25 | 18.45 | 18.49 | 1,594,810 | -0.78(-4.05%) |
Mar 04, 2022 | 19.57 | 19.84 | 19.04 | 19.27 | 1,151,016 | -0.76(-3.80%) |
Mar 03, 2022 | 20.33 | 20.44 | 19.76 | 20.03 | 1,246,457 | -0.29(-1.41%) |
Mar 02, 2022 | 19.23 | 20.46 | 19.23 | 20.32 | 1,865,362 | +1.22(+6.38%) |
Mar 01, 2022 | 20.08 | 20.10 | 18.88 | 19.10 | 1,976,561 | -1.22(-6.00%) |
Feb 28, 2022 | 20.03 | 20.34 | 19.82 | 20.32 | 1,846,381 | -0.18(-0.88%) |
Feb 25, 2022 | 19.50 | 20.57 | 19.88 | 20.50 | 2,101,305 | +1.14(+5.90%) |
Feb 24, 2022 | 19.12 | 19.42 | 18.41 | 19.36 | 2,057,762 | -0.49(-2.45%) |
Feb 23, 2022 | 20.30 | 20.51 | 19.77 | 19.84 | 1,128,560 | -0.32(-1.60%) |
Feb 22, 2022 | 20.15 | 20.48 | 20.06 | 20.16 | 1,283,277 | -0.11(-0.56%) |
Feb 18, 2022 | 20.28 | 0 | +0.21(+1.04%) | |||
Feb 17, 2022 | 20.51 | 20.53 | 20.04 | 20.07 | 1,329,453 | -0.64(-3.08%) |
Feb 16, 2022 | 20.30 | 20.99 | 20.30 | 20.71 | 1,606,008 | +0.21(+1.02%) |
Feb 15, 2022 | 20.10 | 20.56 | 20.10 | 20.50 | 965,854 | +0.57(+2.87%) |
Feb 14, 2022 | 20.07 | 20.30 | 19.79 | 19.93 | 1,877,617 | -0.10(-0.48%) |
Feb 11, 2022 | 19.80 | 20.27 | 19.66 | 20.02 | 1,450,896 | +0.10(+0.52%) |
Feb 10, 2022 | 19.94 | 20.30 | 19.81 | 19.92 | 1,029,174 | -0.02(-0.09%) |
Feb 09, 2022 | 20.05 | 20.17 | 19.88 | 19.94 | 899,513 | -0.17(-0.84%) |
Feb 08, 2022 | 19.84 | 20.12 | 19.73 | 20.11 | 1,447,353 | +0.43(+2.20%) |
Feb 07, 2022 | 19.65 | 19.79 | 19.47 | 19.67 | 782,889 | +0.05(+0.24%) |
Feb 04, 2022 | 19.33 | 19.77 | 19.16 | 19.63 | 900,923 | +0.53(+2.76%) |
Feb 03, 2022 | 19.18 | 19.10 | 1,012,291 | -0.11(-0.59%) | ||
Feb 02, 2022 | 19.30 | 19.41 | 19.07 | 19.21 | 1,594,617 | -0.15(-0.78%) |