Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.66 | 17.91 | 17.12 | 17.31 | 2,394,055 | -0.98(-5.34%) |
Feb 25, 2022 | 17.69 | 18.32 | 17.68 | 18.28 | 2,050,949 | +0.53(+2.98%) |
Feb 24, 2022 | 17.13 | 17.79 | 16.51 | 17.75 | 3,065,417 | -0.33(-1.80%) |
Feb 23, 2022 | 18.79 | 19.10 | 18.05 | 18.08 | 2,668,879 | -1.93(-9.66%) |
Feb 22, 2022 | 20.49 | 20.89 | 19.92 | 20.01 | 993,204 | -0.54(-2.62%) |
Feb 18, 2022 | 20.55 | 0 | -0.28(-1.34%) | |||
Feb 17, 2022 | 20.80 | 21.31 | 20.75 | 20.83 | 773,732 | -0.36(-1.71%) |
Feb 16, 2022 | 20.58 | 21.28 | 20.54 | 21.19 | 1,090,138 | +0.35(+1.69%) |
Feb 15, 2022 | 20.03 | 20.88 | 20.03 | 20.84 | 814,813 | +1.24(+6.31%) |
Feb 14, 2022 | 19.48 | 19.74 | 19.27 | 19.60 | 981,899 | +0.20(+1.01%) |
Feb 11, 2022 | 20.48 | 20.48 | 19.24 | 19.41 | 1,481,777 | -1.21(-5.86%) |
Feb 10, 2022 | 20.86 | 21.43 | 20.51 | 20.62 | 970,022 | -0.61(-2.89%) |
Feb 09, 2022 | 20.91 | 21.44 | 20.76 | 21.23 | 1,131,445 | +0.55(+2.65%) |
Feb 08, 2022 | 19.73 | 20.71 | 19.60 | 20.68 | 1,245,436 | +1.13(+5.80%) |
Feb 07, 2022 | 19.69 | 19.81 | 19.40 | 19.55 | 854,773 | -0.08(-0.43%) |
Feb 04, 2022 | 19.90 | 20.24 | 19.06 | 19.63 | 1,138,426 | -0.63(-3.12%) |
Feb 03, 2022 | 20.36 | 20.23 | 20.26 | 1,110,739 | -0.20(-0.95%) | |
Feb 02, 2022 | 20.49 | 20.74 | 20.23 | 20.46 | 1,205,039 | -0.02(-0.09%) |
Feb 01, 2022 | 20.32 | 20.55 | 19.99 | 20.48 | 1,119,892 | +0.34(+1.71%) |
Jan 31, 2022 | 19.13 | 20.14 | 20.13 | 2,455,214 | +0.92(+4.79%) | |
Jan 28, 2022 | 19.68 | 19.85 | 18.55 | 19.21 | 1,619,222 | -0.74(-3.73%) |
Jan 27, 2022 | 20.91 | 21.29 | 19.70 | 19.96 | 1,157,726 | -0.70(-3.38%) |
Jan 26, 2022 | 21.15 | 21.55 | 20.38 | 20.65 | 1,361,308 | -0.09(-0.45%) |
Jan 25, 2022 | 20.68 | 21.17 | 19.94 | 20.75 | 984,167 | -0.37(-1.76%) |
Jan 24, 2022 | 20.03 | 21.23 | 19.77 | 21.12 | 1,066,300 | +0.57(+2.76%) |
Jan 21, 2022 | 20.81 | 21.15 | 20.48 | 20.55 | 1,247,744 | -0.37(-1.78%) |
Jan 20, 2022 | 22.13 | 22.35 | 20.88 | 20.92 | 1,023,365 | -1.35(-6.05%) |
Jan 19, 2022 | 23.36 | 23.49 | 22.23 | 22.27 | 924,208 | -1.12(-4.77%) |
Jan 18, 2022 | 23.25 | 23.71 | 23.02 | 23.39 | 954,033 | -0.18(-0.75%) |
Jan 14, 2022 | 23.56 | 0 | +0.49(+2.14%) | |||
Jan 13, 2022 | 22.82 | 23.42 | 22.62 | 23.07 | 592,009 | +0.62(+2.77%) |
Jan 12, 2022 | 22.76 | 22.95 | 22.33 | 22.45 | 761,984 | -0.19(-0.82%) |
Jan 11, 2022 | 22.40 | 22.64 | 22.04 | 22.63 | 568,336 | +0.15(+0.66%) |
Jan 10, 2022 | 22.08 | 22.54 | 21.91 | 22.49 | 1,020,222 | +0.24(+1.09%) |
Jan 07, 2022 | 22.65 | 23.30 | 22.03 | 22.24 | 1,006,347 | -0.15(-0.66%) |
Jan 06, 2022 | 21.93 | 22.59 | 21.65 | 22.39 | 457,101 | +0.54(+2.47%) |
Jan 05, 2022 | 22.31 | 22.63 | 21.83 | 21.85 | 561,831 | -0.35(-1.59%) |
Jan 04, 2022 | 21.79 | 22.34 | 21.68 | 22.21 | 959,200 | +0.83(+3.87%) |
Jan 03, 2022 | 21.52 | 22.03 | 21.30 | 21.38 | 562,775 | +0.17(+0.79%) |
Dec 31, 2021 | 20.91 | 21.30 | 20.85 | 21.21 | 362,428 | +0.20(+0.97%) |
Dec 30, 2021 | 21.15 | 21.53 | 20.99 | 21.01 | 433,933 | -0.19(-0.88%) |
Dec 29, 2021 | 21.20 | 21.48 | 21.11 | 21.19 | 366,827 | +0.07(+0.31%) |
Dec 28, 2021 | 20.99 | 21.28 | 20.98 | 21.13 | 428,646 | -0.02(-0.09%) |
Dec 27, 2021 | 20.98 | 21.17 | 20.71 | 21.15 | 416,147 | +0.23(+1.11%) |
Dec 23, 2021 | 20.71 | 21.11 | 20.69 | 20.91 | 417,604 | +0.33(+1.58%) |
Dec 22, 2021 | 20.35 | 20.67 | 20.10 | 20.59 | 567,577 | +0.25(+1.23%) |
Dec 21, 2021 | 19.85 | 20.37 | 19.81 | 20.34 | 1,082,974 | +0.77(+3.94%) |
Dec 20, 2021 | 19.89 | 20.10 | 19.09 | 19.57 | 1,533,896 | -0.80(-3.93%) |
Dec 17, 2021 | 19.98 | 20.51 | 19.67 | 20.37 | 2,358,475 | +0.23(+1.15%) |
Dec 16, 2021 | 21.10 | 21.42 | 19.97 | 20.13 | 1,317,459 | -0.49(-2.39%) |
Dec 15, 2021 | 20.22 | 20.65 | 19.64 | 20.63 | 1,270,665 | +0.25(+1.23%) |
Dec 14, 2021 | 20.04 | 20.62 | 20.04 | 20.38 | 1,399,161 | +0.11(+0.55%) |
Dec 13, 2021 | 20.55 | 20.69 | 19.77 | 20.26 | 1,234,385 | -0.50(-2.42%) |
Dec 10, 2021 | 21.31 | 21.54 | 20.69 | 20.77 | 1,187,554 | -0.28(-1.32%) |
Dec 09, 2021 | 21.31 | 21.81 | 20.96 | 21.04 | 750,508 | -0.59(-2.71%) |
Dec 08, 2021 | 21.80 | 22.03 | 21.44 | 21.63 | 1,053,013 | -0.05(-0.21%) |
Dec 07, 2021 | 21.68 | 22.02 | 21.56 | 21.68 | 757,932 | +0.45(+2.10%) |
Dec 06, 2021 | 21.47 | 21.55 | 20.94 | 21.23 | 1,238,901 | +0.38(+1.83%) |
Dec 03, 2021 | 21.26 | 21.32 | 20.42 | 20.85 | 1,450,105 | -0.26(-1.23%) |
Dec 02, 2021 | 20.36 | 21.23 | 20.15 | 21.11 | 1,019,114 | +1.11(+5.53%) |