Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.23 | 16.63 | 15.75 | 15.79 | 2,106,712 | -0.48(-2.95%) |
Apr 28, 2022 | 16.19 | 16.43 | 15.63 | 16.27 | 2,204,940 | +0.35(+2.20%) |
Apr 27, 2022 | 16.01 | 16.36 | 15.69 | 15.92 | 2,744,814 | -0.05(-0.31%) |
Apr 26, 2022 | 17.12 | 17.22 | 15.96 | 15.97 | 2,881,117 | -1.23(-7.15%) |
Apr 25, 2022 | 17.00 | 17.22 | 16.74 | 17.20 | 3,106,329 | +0.00(+0.00%) |
Apr 22, 2022 | 17.80 | 17.98 | 17.14 | 17.20 | 2,446,699 | -0.68(-3.80%) |
Apr 21, 2022 | 18.77 | 18.91 | 17.79 | 17.88 | 2,336,017 | -0.18(-1.00%) |
Apr 20, 2022 | 18.24 | 18.60 | 18.04 | 18.06 | 2,278,664 | -0.24(-1.31%) |
Apr 19, 2022 | 17.60 | 18.41 | 17.58 | 18.30 | 2,369,974 | +0.69(+3.92%) |
Apr 18, 2022 | 17.84 | 18.04 | 17.50 | 17.61 | 1,345,459 | -0.42(-2.33%) |
Apr 14, 2022 | 18.05 | 18.43 | 17.93 | 18.03 | 1,756,760 | +0.17(+0.95%) |
Apr 13, 2022 | 17.22 | 17.98 | 17.22 | 17.86 | 2,189,817 | +0.87(+5.12%) |
Apr 12, 2022 | 17.22 | 17.39 | 16.86 | 16.99 | 2,083,604 | -0.04(-0.23%) |
Apr 11, 2022 | 16.68 | 17.45 | 16.55 | 17.03 | 2,776,928 | +0.22(+1.31%) |
Apr 08, 2022 | 17.00 | 17.14 | 16.58 | 16.81 | 2,097,090 | -0.35(-2.04%) |
Apr 07, 2022 | 17.41 | 17.41 | 16.57 | 17.16 | 3,222,962 | -0.26(-1.49%) |
Apr 06, 2022 | 18.14 | 18.16 | 17.26 | 17.42 | 3,085,897 | -1.04(-5.63%) |
Apr 05, 2022 | 18.95 | 19.52 | 18.35 | 18.46 | 4,042,718 | +0.49(+2.73%) |
Apr 04, 2022 | 18.06 | 18.12 | 17.62 | 17.97 | 2,059,235 | -0.28(-1.53%) |
Apr 01, 2022 | 18.42 | 18.52 | 17.95 | 18.25 | 2,585,504 | -0.02(-0.11%) |
Mar 31, 2022 | 17.72 | 18.54 | 17.62 | 18.27 | 3,707,684 | +0.52(+2.93%) |
Mar 30, 2022 | 17.80 | 18.11 | 17.68 | 17.75 | 2,759,480 | -0.42(-2.31%) |
Mar 29, 2022 | 18.24 | 18.60 | 18.00 | 18.17 | 2,472,851 | +0.46(+2.60%) |
Mar 28, 2022 | 17.10 | 17.73 | 16.97 | 17.71 | 2,552,950 | +0.87(+5.17%) |
Mar 25, 2022 | 16.87 | 17.11 | 16.71 | 16.84 | 4,151,798 | -0.15(-0.88%) |
Mar 24, 2022 | 16.80 | 17.00 | 16.43 | 16.99 | 2,571,887 | +0.13(+0.77%) |
Mar 23, 2022 | 17.36 | 17.48 | 16.83 | 16.86 | 1,761,822 | -0.70(-3.99%) |
Mar 22, 2022 | 17.25 | 17.82 | 17.03 | 17.56 | 2,522,403 | +0.07(+0.40%) |
Mar 21, 2022 | 17.71 | 17.71 | 17.18 | 17.49 | 2,451,663 | -0.48(-2.67%) |
Mar 18, 2022 | 17.29 | 18.04 | 17.26 | 17.97 | 3,040,301 | +0.23(+1.30%) |
Mar 17, 2022 | 17.41 | 17.75 | 17.03 | 17.74 | 2,991,170 | -0.33(-1.83%) |
Mar 16, 2022 | 17.08 | 18.11 | 16.90 | 18.07 | 5,119,424 | +1.28(+7.62%) |
Mar 15, 2022 | 16.23 | 16.94 | 16.23 | 16.79 | 3,501,364 | +0.84(+5.27%) |
Mar 14, 2022 | 16.15 | 16.64 | 15.76 | 15.95 | 3,347,398 | -0.09(-0.56%) |
Mar 11, 2022 | 16.67 | 16.78 | 16.02 | 16.04 | 2,718,267 | -0.29(-1.78%) |
Mar 10, 2022 | 15.70 | 16.87 | 15.62 | 16.33 | 4,336,376 | +0.24(+1.49%) |
Mar 09, 2022 | 15.73 | 16.48 | 15.71 | 16.09 | 4,762,057 | +1.35(+9.16%) |
Mar 08, 2022 | 14.48 | 15.33 | 13.89 | 14.74 | 5,377,598 | +0.49(+3.44%) |
Mar 07, 2022 | 15.86 | 16.04 | 14.24 | 14.25 | 5,124,799 | -1.61(-10.15%) |
Mar 04, 2022 | 16.36 | 16.63 | 15.68 | 15.86 | 4,683,271 | -1.07(-6.32%) |
Mar 03, 2022 | 17.93 | 18.26 | 16.84 | 16.93 | 2,821,478 | -0.78(-4.40%) |
Mar 02, 2022 | 17.68 | 18.09 | 17.38 | 17.71 | 3,528,153 | +0.37(+2.13%) |
Mar 01, 2022 | 18.42 | 18.45 | 17.11 | 17.34 | 4,147,271 | -1.43(-7.62%) |
Feb 28, 2022 | 19.12 | 19.25 | 18.44 | 18.77 | 4,330,966 | -0.87(-4.43%) |
Feb 25, 2022 | 19.20 | 19.64 | 18.87 | 19.64 | 3,173,797 | +0.64(+3.37%) |
Feb 24, 2022 | 17.65 | 19.07 | 17.46 | 19.00 | 4,701,267 | +0.20(+1.06%) |
Feb 23, 2022 | 20.16 | 20.31 | 18.79 | 18.80 | 3,326,491 | -0.99(-5.00%) |
Feb 22, 2022 | 19.96 | 20.48 | 19.64 | 19.79 | 3,290,088 | -0.66(-3.23%) |
Feb 18, 2022 | 20.45 | 0 | -0.31(-1.49%) | |||
Feb 17, 2022 | 21.29 | 21.48 | 20.64 | 20.76 | 1,778,019 | -0.86(-3.98%) |
Feb 16, 2022 | 21.25 | 21.97 | 21.16 | 21.62 | 3,249,657 | +0.32(+1.50%) |
Feb 15, 2022 | 20.76 | 21.37 | 20.65 | 21.30 | 2,663,333 | +1.36(+6.82%) |
Feb 14, 2022 | 20.51 | 21.02 | 19.84 | 19.94 | 3,175,684 | -0.67(-3.25%) |
Feb 11, 2022 | 21.59 | 21.99 | 20.50 | 20.61 | 3,786,095 | -0.85(-3.96%) |
Feb 10, 2022 | 21.22 | 22.12 | 21.06 | 21.46 | 2,844,326 | -0.03(-0.14%) |
Feb 09, 2022 | 21.08 | 21.59 | 21.02 | 21.49 | 2,804,986 | +0.67(+3.22%) |
Feb 08, 2022 | 20.02 | 20.84 | 19.83 | 20.82 | 2,852,463 | +0.99(+4.99%) |
Feb 07, 2022 | 18.67 | 20.00 | 18.65 | 19.83 | 2,931,257 | +1.33(+7.19%) |
Feb 04, 2022 | 18.42 | 18.68 | 18.13 | 18.50 | 2,607,196 | -0.28(-1.49%) |
Feb 03, 2022 | 19.00 | 18.78 | 18.78 | 1,780,787 | -0.57(-2.95%) | |
Feb 02, 2022 | 19.18 | 19.68 | 18.95 | 19.35 | 2,776,617 | -0.12(-0.62%) |