Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.21 | 19.87 | 19.16 | 19.86 | 4,166,696 | +0.30(+1.53%) |
Feb 25, 2022 | 18.86 | 19.65 | 19.19 | 19.56 | 2,743,315 | +0.73(+3.90%) |
Feb 24, 2022 | 18.74 | 18.91 | 18.34 | 18.83 | 3,897,315 | -0.24(-1.27%) |
Feb 23, 2022 | 19.62 | 19.69 | 18.96 | 19.07 | 3,407,287 | -0.53(-2.71%) |
Feb 22, 2022 | 19.54 | 19.95 | 19.45 | 19.60 | 4,189,545 | +0.09(+0.45%) |
Feb 18, 2022 | 19.51 | 0 | -0.02(-0.10%) | |||
Feb 17, 2022 | 20.15 | 21.00 | 19.35 | 19.53 | 8,019,957 | +0.87(+4.65%) |
Feb 16, 2022 | 18.23 | 18.79 | 18.17 | 18.66 | 4,598,160 | +0.41(+2.27%) |
Feb 15, 2022 | 18.19 | 18.49 | 18.18 | 18.25 | 4,795,059 | +0.26(+1.45%) |
Feb 14, 2022 | 17.84 | 18.04 | 17.66 | 17.99 | 5,726,676 | +0.19(+1.08%) |
Feb 11, 2022 | 17.90 | 18.10 | 17.61 | 17.79 | 1,845,555 | -0.12(-0.65%) |
Feb 10, 2022 | 18.02 | 18.31 | 17.83 | 17.91 | 1,253,649 | -0.31(-1.70%) |
Feb 09, 2022 | 18.24 | 18.47 | 18.13 | 18.22 | 2,290,478 | +0.15(+0.85%) |
Feb 08, 2022 | 17.78 | 18.08 | 17.66 | 18.06 | 1,784,754 | +0.28(+1.57%) |
Feb 07, 2022 | 18.00 | 18.05 | 17.73 | 17.78 | 1,741,558 | -0.14(-0.75%) |
Feb 04, 2022 | 17.88 | 18.07 | 17.62 | 17.92 | 2,001,123 | -0.10(-0.54%) |
Feb 03, 2022 | 18.08 | 18.02 | 1,898,920 | -0.17(-0.95%) | ||
Feb 02, 2022 | 18.32 | 18.38 | 18.03 | 18.19 | 2,039,708 | -0.13(-0.68%) |
Feb 01, 2022 | 18.29 | 18.36 | 18.01 | 18.31 | 2,051,968 | +0.07(+0.37%) |
Jan 31, 2022 | 17.74 | 18.26 | 18.25 | 4,410,020 | +0.41(+2.27%) | |
Jan 28, 2022 | 17.54 | 17.86 | 17.37 | 17.84 | 1,951,697 | +0.28(+1.59%) |
Jan 27, 2022 | 17.91 | 18.21 | 17.36 | 17.56 | 4,443,826 | -0.14(-0.76%) |
Jan 26, 2022 | 17.89 | 18.08 | 17.63 | 17.70 | 2,976,326 | -0.14(-0.76%) |
Jan 25, 2022 | 18.08 | 18.12 | 17.67 | 17.83 | 3,050,232 | -0.52(-2.84%) |
Jan 24, 2022 | 17.79 | 18.42 | 17.54 | 18.35 | 3,325,779 | +0.32(+1.77%) |
Jan 21, 2022 | 18.41 | 18.51 | 17.98 | 18.03 | 2,536,556 | -0.36(-1.94%) |
Jan 20, 2022 | 18.70 | 18.82 | 18.36 | 18.39 | 1,919,163 | -0.33(-1.75%) |
Jan 19, 2022 | 18.42 | 18.86 | 18.25 | 18.72 | 4,763,371 | +0.48(+2.65%) |
Jan 18, 2022 | 18.11 | 18.38 | 17.86 | 18.24 | 4,569,267 | -0.57(-3.03%) |
Jan 14, 2022 | 18.81 | 0 | -0.25(-1.32%) | |||
Jan 13, 2022 | 18.87 | 19.19 | 18.87 | 19.06 | 1,987,666 | +0.26(+1.39%) |
Jan 12, 2022 | 18.85 | 18.97 | 18.66 | 18.80 | 2,574,256 | +0.05(+0.26%) |
Jan 11, 2022 | 18.86 | 18.95 | 18.52 | 18.75 | 1,480,372 | -0.06(-0.31%) |
Jan 10, 2022 | 19.04 | 19.09 | 18.66 | 18.81 | 2,237,021 | -0.22(-1.17%) |
Jan 07, 2022 | 19.07 | 19.16 | 18.96 | 19.03 | 1,534,108 | +0.02(+0.10%) |
Jan 06, 2022 | 19.19 | 19.29 | 18.95 | 19.01 | 1,422,455 | -0.14(-0.76%) |
Jan 05, 2022 | 19.45 | 19.79 | 19.13 | 19.15 | 3,197,650 | -0.29(-1.49%) |
Jan 04, 2022 | 19.09 | 19.86 | 19.06 | 19.44 | 3,123,574 | +0.48(+2.54%) |
Jan 03, 2022 | 18.87 | 19.04 | 18.66 | 18.96 | 2,418,678 | +0.14(+0.77%) |
Dec 31, 2021 | 18.72 | 18.90 | 18.66 | 18.82 | 1,033,372 | +0.13(+0.67%) |
Dec 30, 2021 | 18.85 | 18.90 | 18.67 | 18.69 | 1,250,403 | -0.06(-0.31%) |
Dec 29, 2021 | 18.73 | 18.97 | 18.73 | 18.75 | 1,019,450 | -0.01(-0.05%) |
Dec 28, 2021 | 18.41 | 18.83 | 18.35 | 18.76 | 1,901,057 | +0.31(+1.67%) |
Dec 27, 2021 | 18.16 | 18.45 | 18.03 | 18.45 | 1,835,492 | +0.43(+2.41%) |
Dec 23, 2021 | 17.88 | 18.12 | 17.88 | 18.02 | 1,873,191 | +0.12(+0.65%) |
Dec 22, 2021 | 18.17 | 18.31 | 17.86 | 17.90 | 2,987,092 | -0.41(-2.21%) |
Dec 21, 2021 | 18.27 | 18.63 | 18.14 | 18.30 | 4,395,721 | +0.23(+1.28%) |
Dec 20, 2021 | 18.69 | 18.73 | 17.01 | 18.07 | 7,997,917 | -1.04(-5.45%) |
Dec 17, 2021 | 19.54 | 19.54 | 19.07 | 19.12 | 2,898,826 | -0.41(-2.08%) |
Dec 16, 2021 | 19.34 | 19.61 | 19.31 | 19.52 | 1,429,331 | +0.21(+1.10%) |
Dec 15, 2021 | 19.19 | 19.33 | 19.03 | 19.31 | 1,430,061 | +0.19(+1.01%) |
Dec 14, 2021 | 19.17 | 19.36 | 18.92 | 19.12 | 1,908,158 | -0.15(-0.78%) |
Dec 13, 2021 | 19.43 | 19.49 | 19.20 | 19.27 | 1,259,618 | -0.11(-0.55%) |
Dec 10, 2021 | 19.54 | 19.63 | 19.32 | 19.37 | 1,817,749 | -0.04(-0.20%) |
Dec 09, 2021 | 19.62 | 19.68 | 19.39 | 19.41 | 1,402,641 | -0.20(-1.03%) |
Dec 08, 2021 | 19.82 | 19.86 | 19.56 | 19.61 | 1,305,375 | -0.05(-0.24%) |
Dec 07, 2021 | 19.77 | 19.96 | 19.62 | 19.66 | 1,572,552 | -0.01(-0.05%) |
Dec 06, 2021 | 19.64 | 19.87 | 19.55 | 19.67 | 1,777,131 | +0.28(+1.44%) |
Dec 03, 2021 | 19.20 | 19.48 | 19.14 | 19.39 | 1,719,737 | +0.19(+1.00%) |
Dec 02, 2021 | 18.71 | 19.25 | 18.71 | 19.20 | 1,720,223 | +0.61(+3.26%) |