Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.10 | 21.68 | 20.10 | 21.49 | 3,455,931 | +1.28(+6.33%) |
Feb 25, 2022 | 20.20 | 20.48 | 19.89 | 20.21 | 3,067,892 | +0.19(+0.95%) |
Feb 24, 2022 | 20.63 | 20.79 | 19.50 | 20.02 | 2,648,411 | -0.87(-4.19%) |
Feb 23, 2022 | 20.78 | 20.96 | 20.48 | 20.90 | 1,355,727 | +0.34(+1.65%) |
Feb 22, 2022 | 21.44 | 21.54 | 20.04 | 20.56 | 1,670,687 | -0.74(-3.49%) |
Feb 18, 2022 | 21.30 | 0 | -0.28(-1.30%) | |||
Feb 17, 2022 | 21.37 | 21.59 | 21.11 | 21.58 | 1,093,717 | +0.14(+0.65%) |
Feb 16, 2022 | 21.63 | 22.03 | 21.37 | 21.44 | 1,229,498 | +0.02(+0.12%) |
Feb 15, 2022 | 21.59 | 21.96 | 21.33 | 21.42 | 1,005,353 | -0.62(-2.81%) |
Feb 14, 2022 | 22.48 | 22.48 | 21.75 | 22.04 | 1,244,954 | -0.47(-2.09%) |
Feb 11, 2022 | 21.80 | 22.52 | 21.67 | 22.51 | 10,144,937 | +0.97(+4.48%) |
Feb 10, 2022 | 21.63 | 22.31 | 21.37 | 21.54 | 1,870,358 | -0.28(-1.29%) |
Feb 09, 2022 | 21.45 | 22.04 | 21.42 | 21.82 | 1,272,113 | +0.44(+2.05%) |
Feb 08, 2022 | 21.51 | 21.59 | 21.26 | 21.38 | 1,319,133 | -0.27(-1.26%) |
Feb 07, 2022 | 21.63 | 22.01 | 21.31 | 21.66 | 1,714,347 | -0.04(-0.19%) |
Feb 04, 2022 | 20.88 | 21.75 | 20.88 | 21.70 | 1,531,165 | +0.73(+3.46%) |
Feb 03, 2022 | 20.95 | 21.07 | 20.40 | 20.97 | 1,199,904 | -0.10(-0.47%) |
Feb 02, 2022 | 20.49 | 21.08 | 20.21 | 21.07 | 1,565,621 | +0.56(+2.74%) |
Feb 01, 2022 | 19.60 | 20.54 | 19.45 | 20.51 | 1,210,640 | +0.83(+4.24%) |
Jan 31, 2022 | 19.04 | 20.02 | 19.67 | 1,508,899 | +0.32(+1.66%) | |
Jan 28, 2022 | 19.40 | 19.58 | 18.83 | 19.35 | 1,093,878 | -0.26(-1.32%) |
Jan 27, 2022 | 19.21 | 19.73 | 19.14 | 19.61 | 1,312,786 | +0.27(+1.39%) |
Jan 26, 2022 | 19.59 | 20.16 | 19.11 | 19.34 | 1,033,583 | +0.11(+0.59%) |
Jan 25, 2022 | 18.58 | 19.37 | 18.25 | 19.23 | 633,281 | +0.59(+3.14%) |
Jan 24, 2022 | 18.46 | 18.70 | 17.66 | 18.64 | 986,083 | -0.20(-1.04%) |
Jan 21, 2022 | 19.29 | 19.29 | 18.50 | 18.84 | 924,987 | -0.49(-2.53%) |
Jan 20, 2022 | 19.16 | 19.82 | 18.89 | 19.33 | 616,733 | +0.22(+1.15%) |
Jan 19, 2022 | 19.60 | 19.71 | 19.07 | 19.11 | 876,903 | -0.36(-1.84%) |
Jan 18, 2022 | 19.81 | 19.94 | 19.43 | 19.46 | 945,319 | -0.11(-0.54%) |
Jan 14, 2022 | 19.57 | 0 | +0.49(+2.56%) | |||
Jan 13, 2022 | 19.54 | 19.71 | 18.98 | 19.08 | 1,406,646 | -0.49(-2.50%) |
Jan 12, 2022 | 19.01 | 19.67 | 18.86 | 19.57 | 1,362,342 | +0.69(+3.67%) |
Jan 11, 2022 | 18.89 | 19.00 | 18.57 | 18.88 | 1,608,402 | +0.11(+0.56%) |
Jan 10, 2022 | 19.12 | 19.18 | 18.47 | 18.77 | 952,234 | -0.16(-0.86%) |
Jan 07, 2022 | 18.88 | 19.05 | 18.77 | 18.94 | 375,010 | +0.07(+0.34%) |
Jan 06, 2022 | 19.17 | 19.40 | 18.44 | 18.87 | 701,500 | +0.11(+0.56%) |
Jan 05, 2022 | 18.88 | 19.14 | 18.70 | 18.76 | 1,158,077 | +0.11(+0.61%) |
Jan 04, 2022 | 18.56 | 18.71 | 18.24 | 18.65 | 1,376,312 | +0.28(+1.51%) |
Jan 03, 2022 | 18.14 | 18.72 | 18.03 | 18.37 | 2,311,903 | +0.24(+1.35%) |
Dec 31, 2021 | 17.15 | 18.14 | 17.14 | 18.13 | 1,401,541 | +0.77(+4.41%) |
Dec 30, 2021 | 17.27 | 17.58 | 17.25 | 17.36 | 620,472 | +0.11(+0.66%) |
Dec 29, 2021 | 17.22 | 17.32 | 16.92 | 17.25 | 1,111,944 | -0.05(-0.28%) |
Dec 28, 2021 | 17.26 | 17.59 | 17.21 | 17.30 | 954,904 | +0.03(+0.19%) |
Dec 27, 2021 | 16.86 | 17.28 | 16.79 | 17.27 | 535,413 | +0.32(+1.87%) |
Dec 23, 2021 | 16.81 | 16.95 | 16.70 | 16.95 | 1,532,817 | +0.26(+1.56%) |
Dec 22, 2021 | 16.77 | 16.86 | 16.44 | 16.69 | 1,277,583 | -0.05(-0.29%) |
Dec 21, 2021 | 16.31 | 16.75 | 16.18 | 16.74 | 1,936,067 | +0.63(+3.89%) |
Dec 20, 2021 | 16.19 | 16.25 | 15.79 | 16.11 | 1,100,628 | -0.41(-2.46%) |
Dec 17, 2021 | 16.60 | 16.87 | 16.15 | 16.52 | 2,369,689 | -0.12(-0.73%) |
Dec 16, 2021 | 16.27 | 17.08 | 16.27 | 16.64 | 1,246,827 | +0.40(+2.46%) |
Dec 15, 2021 | 15.88 | 16.52 | 15.64 | 16.24 | 1,327,900 | +0.26(+1.63%) |
Dec 14, 2021 | 16.00 | 16.34 | 15.84 | 15.98 | 797,187 | -0.07(-0.41%) |
Dec 13, 2021 | 16.19 | 16.27 | 15.75 | 16.05 | 1,057,284 | -0.28(-1.70%) |
Dec 10, 2021 | 16.44 | 16.75 | 16.14 | 16.32 | 1,218,832 | -0.21(-1.28%) |
Dec 09, 2021 | 16.66 | 16.88 | 16.44 | 16.53 | 1,314,762 | -0.28(-1.65%) |
Dec 08, 2021 | 16.42 | 16.94 | 16.25 | 16.81 | 1,114,459 | +0.46(+2.79%) |
Dec 07, 2021 | 16.49 | 16.90 | 16.27 | 16.36 | 1,789,696 | +0.18(+1.11%) |
Dec 06, 2021 | 16.34 | 16.38 | 15.93 | 16.18 | 823,968 | +0.05(+0.30%) |
Dec 03, 2021 | 16.22 | 16.42 | 15.94 | 16.13 | 882,388 | +0.16(+1.02%) |
Dec 02, 2021 | 15.60 | 16.23 | 15.46 | 15.96 | 946,765 | +0.12(+0.77%) |