Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.10 | 16.58 | 15.65 | 15.66 | 1,438,994 | -0.59(-3.63%) |
Apr 28, 2022 | 16.10 | 16.36 | 15.38 | 16.25 | 1,480,342 | +0.46(+2.91%) |
Apr 27, 2022 | 16.01 | 16.38 | 15.42 | 15.79 | 1,721,366 | -0.35(-2.17%) |
Apr 26, 2022 | 16.77 | 16.91 | 15.94 | 16.14 | 3,077,053 | -0.10(-0.62%) |
Apr 25, 2022 | 15.81 | 16.64 | 15.75 | 16.24 | 3,329,318 | +0.39(+2.46%) |
Apr 22, 2022 | 16.71 | 17.04 | 15.47 | 15.85 | 3,525,579 | -0.92(-5.49%) |
Apr 21, 2022 | 17.88 | 17.90 | 16.39 | 16.77 | 2,797,409 | -0.92(-5.20%) |
Apr 20, 2022 | 18.58 | 18.65 | 17.61 | 17.69 | 1,620,398 | -0.84(-4.53%) |
Apr 19, 2022 | 18.43 | 19.07 | 17.83 | 18.53 | 2,323,294 | +0.16(+0.87%) |
Apr 18, 2022 | 19.42 | 19.45 | 18.10 | 18.37 | 1,892,457 | -1.08(-5.55%) |
Apr 14, 2022 | 20.16 | 20.28 | 19.18 | 19.45 | 2,068,808 | -0.76(-3.76%) |
Apr 13, 2022 | 20.18 | 20.84 | 20.12 | 20.21 | 1,487,625 | -0.08(-0.39%) |
Apr 12, 2022 | 21.52 | 21.93 | 20.17 | 20.29 | 1,582,430 | -0.92(-4.34%) |
Apr 11, 2022 | 21.11 | 21.65 | 20.80 | 21.21 | 1,196,451 | -0.26(-1.21%) |
Apr 08, 2022 | 21.96 | 22.08 | 21.30 | 21.47 | 1,133,540 | -0.84(-3.77%) |
Apr 07, 2022 | 22.88 | 23.93 | 21.79 | 22.31 | 2,592,079 | -0.26(-1.15%) |
Apr 06, 2022 | 22.19 | 22.61 | 21.31 | 22.57 | 2,192,860 | +0.05(+0.22%) |
Apr 05, 2022 | 23.25 | 23.27 | 22.42 | 22.52 | 1,952,529 | -0.67(-2.89%) |
Apr 04, 2022 | 22.58 | 23.29 | 22.40 | 23.19 | 1,537,275 | +0.80(+3.57%) |
Apr 01, 2022 | 21.56 | 22.44 | 21.38 | 22.39 | 2,042,826 | +0.87(+4.04%) |
Mar 31, 2022 | 22.02 | 22.21 | 21.26 | 21.52 | 1,516,351 | -0.50(-2.27%) |
Mar 30, 2022 | 21.89 | 22.56 | 21.51 | 22.02 | 2,935,314 | -0.07(-0.32%) |
Mar 29, 2022 | 21.21 | 22.31 | 20.69 | 22.09 | 2,143,450 | +1.33(+6.41%) |
Mar 28, 2022 | 20.94 | 21.67 | 20.08 | 20.76 | 1,735,738 | -0.09(-0.43%) |
Mar 25, 2022 | 21.40 | 21.73 | 20.40 | 20.85 | 1,877,314 | -0.48(-2.25%) |
Mar 24, 2022 | 21.65 | 21.98 | 20.49 | 21.33 | 2,456,736 | +0.66(+3.19%) |
Mar 23, 2022 | 20.29 | 21.60 | 20.00 | 20.67 | 2,194,596 | +0.15(+0.73%) |
Mar 22, 2022 | 19.65 | 20.84 | 19.41 | 20.52 | 2,067,936 | +0.92(+4.69%) |
Mar 21, 2022 | 19.60 | 20.71 | 18.88 | 19.60 | 3,042,757 | -0.01(-0.05%) |
Mar 18, 2022 | 18.65 | 19.62 | 18.44 | 19.61 | 3,950,726 | +0.71(+3.76%) |
Mar 17, 2022 | 18.05 | 19.67 | 17.96 | 18.90 | 3,551,204 | +0.60(+3.28%) |
Mar 16, 2022 | 16.80 | 18.34 | 16.80 | 18.30 | 4,020,350 | +1.85(+11.25%) |
Mar 15, 2022 | 16.20 | 16.63 | 15.75 | 16.45 | 2,267,676 | +0.30(+1.86%) |
Mar 14, 2022 | 16.74 | 17.89 | 16.14 | 16.15 | 3,145,871 | -0.39(-2.36%) |
Mar 11, 2022 | 17.19 | 17.59 | 16.36 | 16.54 | 2,452,363 | -0.62(-3.61%) |
Mar 10, 2022 | 17.30 | 17.95 | 16.26 | 17.16 | 4,145,153 | -0.13(-0.75%) |
Mar 09, 2022 | 15.93 | 18.85 | 15.90 | 17.29 | 9,220,987 | +3.25(+23.15%) |
Mar 08, 2022 | 13.64 | 14.53 | 13.35 | 14.04 | 5,313,628 | +0.48(+3.54%) |
Mar 07, 2022 | 13.64 | 14.23 | 13.24 | 13.56 | 4,563,678 | +0.12(+0.89%) |
Mar 04, 2022 | 13.82 | 13.84 | 13.04 | 13.44 | 3,400,019 | -0.54(-3.86%) |
Mar 03, 2022 | 14.94 | 14.98 | 13.83 | 13.98 | 4,003,211 | -0.83(-5.60%) |
Mar 02, 2022 | 14.63 | 14.89 | 14.09 | 14.81 | 2,611,231 | +0.28(+1.93%) |
Mar 01, 2022 | 16.20 | 16.45 | 14.35 | 14.53 | 4,374,070 | -1.90(-11.56%) |
Feb 28, 2022 | 16.42 | 16.71 | 16.02 | 16.43 | 2,987,403 | -0.06(-0.36%) |
Feb 25, 2022 | 16.77 | 16.76 | 16.22 | 16.49 | 2,580,901 | -0.23(-1.38%) |
Feb 24, 2022 | 15.49 | 16.78 | 15.28 | 16.72 | 5,885,339 | +0.31(+1.89%) |
Feb 23, 2022 | 16.46 | 16.92 | 16.17 | 16.41 | 3,504,231 | +0.05(+0.31%) |
Feb 22, 2022 | 16.12 | 16.91 | 16.04 | 16.36 | 2,533,657 | -0.22(-1.33%) |
Feb 18, 2022 | 16.58 | 0 | -0.71(-4.11%) | |||
Feb 17, 2022 | 18.67 | 19.04 | 17.08 | 17.29 | 1,510,231 | -1.71(-9.00%) |
Feb 16, 2022 | 19.17 | 19.36 | 18.40 | 19.00 | 1,145,715 | -0.40(-2.06%) |
Feb 15, 2022 | 19.18 | 19.60 | 18.59 | 19.40 | 1,873,976 | +0.57(+3.03%) |
Feb 14, 2022 | 19.25 | 19.75 | 18.82 | 18.83 | 1,133,049 | -0.55(-2.84%) |
Feb 11, 2022 | 20.57 | 20.95 | 19.29 | 19.38 | 1,257,468 | -1.36(-6.56%) |
Feb 10, 2022 | 20.68 | 22.22 | 20.62 | 20.74 | 1,965,756 | -0.41(-1.94%) |
Feb 09, 2022 | 20.68 | 21.50 | 20.68 | 21.15 | 2,069,882 | +0.76(+3.73%) |
Feb 08, 2022 | 19.51 | 20.45 | 19.42 | 20.39 | 1,098,499 | +0.69(+3.50%) |
Feb 07, 2022 | 20.20 | 20.97 | 19.25 | 19.70 | 4,138,165 | -1.79(-8.33%) |
Feb 04, 2022 | 20.42 | 21.62 | 20.31 | 21.49 | 1,289,201 | +1.12(+5.50%) |
Feb 03, 2022 | 21.47 | 20.29 | 20.37 | 1,319,811 | -1.59(-7.24%) | |
Feb 02, 2022 | 23.05 | 23.08 | 21.86 | 21.96 | 1,620,887 | -0.93(-4.06%) |