Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.70 | 20.89 | 20.60 | 20.81 | 4,745,746 | +0.58(+2.87%) |
Feb 25, 2022 | 20.25 | 20.24 | 19.95 | 20.23 | 4,850,655 | -0.35(-1.70%) |
Feb 24, 2022 | 21.39 | 21.43 | 20.31 | 20.58 | 8,074,084 | +0.30(+1.48%) |
Feb 23, 2022 | 20.20 | 20.48 | 20.19 | 20.28 | 3,075,163 | +0.11(+0.55%) |
Feb 22, 2022 | 20.33 | 20.36 | 20.08 | 20.17 | 5,461,895 | +0.33(+1.66%) |
Feb 18, 2022 | 19.84 | 0 | +0.07(+0.35%) | |||
Feb 17, 2022 | 19.70 | 19.84 | 19.65 | 19.77 | 1,847,524 | +0.14(+0.71%) |
Feb 16, 2022 | 19.87 | 20.08 | 19.62 | 19.63 | 3,900,964 | -0.07(-0.36%) |
Feb 15, 2022 | 19.69 | 19.70 | 19.52 | 19.70 | 3,846,934 | -0.36(-1.79%) |
Feb 14, 2022 | 19.77 | 20.15 | 19.72 | 20.06 | 4,074,040 | +0.13(+0.65%) |
Feb 11, 2022 | 19.59 | 20.02 | 19.57 | 19.93 | 2,826,551 | +0.43(+2.21%) |
Feb 10, 2022 | 19.58 | 19.84 | 19.46 | 19.50 | 3,134,812 | -0.13(-0.66%) |
Feb 09, 2022 | 19.46 | 19.63 | 19.44 | 19.63 | 2,420,749 | +0.22(+1.13%) |
Feb 08, 2022 | 19.44 | 19.46 | 19.26 | 19.41 | 2,274,484 | -0.22(-1.12%) |
Feb 07, 2022 | 19.62 | 19.69 | 19.56 | 19.63 | 1,731,661 | -0.04(-0.20%) |
Feb 04, 2022 | 19.65 | 19.77 | 19.61 | 19.67 | 1,980,395 | +0.27(+1.39%) |
Feb 03, 2022 | 19.13 | 19.46 | 19.40 | 2,527,332 | +0.08(+0.41%) | |
Feb 02, 2022 | 19.36 | 19.38 | 19.16 | 19.32 | 3,594,266 | +0.06(+0.31%) |
Feb 01, 2022 | 19.06 | 19.26 | 19.02 | 19.26 | 10,843,840 | +0.14(+0.73%) |
Jan 31, 2022 | 19.14 | 19.12 | 2,979,780 | +0.10(+0.53%) | ||
Jan 28, 2022 | 19.11 | 19.19 | 18.92 | 19.02 | 3,414,826 | +0.10(+0.53%) |
Jan 27, 2022 | 19.03 | 19.03 | 18.80 | 18.92 | 5,542,659 | +0.10(+0.53%) |
Jan 26, 2022 | 18.83 | 19.01 | 18.79 | 18.82 | 1,467,137 | +0.15(+0.80%) |
Jan 25, 2022 | 18.45 | 18.72 | 18.44 | 18.67 | 1,737,989 | +0.20(+1.08%) |
Jan 24, 2022 | 18.41 | 18.49 | 18.19 | 18.47 | 2,197,077 | -0.10(-0.54%) |
Jan 21, 2022 | 18.61 | 18.67 | 18.48 | 18.57 | 1,852,261 | +0.01(+0.05%) |
Jan 20, 2022 | 18.69 | 18.84 | 18.55 | 18.56 | 1,462,730 | -0.06(-0.32%) |
Jan 19, 2022 | 18.65 | 18.78 | 18.61 | 18.62 | 3,753,710 | +0.09(+0.49%) |
Jan 18, 2022 | 18.40 | 18.54 | 18.36 | 18.53 | 2,269,055 | +0.21(+1.15%) |
Jan 14, 2022 | 18.32 | 0 | +0.35(+1.95%) | |||
Jan 13, 2022 | 18.17 | 18.17 | 17.95 | 17.97 | 1,527,246 | -0.22(-1.21%) |
Jan 12, 2022 | 18.08 | 18.24 | 18.06 | 18.19 | 1,834,246 | +0.20(+1.11%) |
Jan 11, 2022 | 17.70 | 17.99 | 17.60 | 17.99 | 1,437,383 | +0.43(+2.45%) |
Jan 10, 2022 | 17.61 | 17.64 | 17.47 | 17.56 | 1,039,655 | -0.09(-0.51%) |
Jan 07, 2022 | 17.64 | 17.65 | 17.55 | 17.65 | 690,589 | +0.05(+0.28%) |
Jan 06, 2022 | 17.64 | 17.68 | 17.55 | 17.60 | 950,693 | +0.21(+1.21%) |
Jan 05, 2022 | 17.50 | 17.60 | 17.39 | 17.39 | 2,849,416 | +0.02(+0.12%) |
Jan 04, 2022 | 17.27 | 17.44 | 17.27 | 17.37 | 7,461,537 | +0.19(+1.11%) |
Jan 03, 2022 | 17.06 | 17.22 | 17.00 | 17.18 | 5,418,582 | +0.07(+0.41%) |
Dec 31, 2021 | 17.26 | 17.28 | 17.07 | 17.11 | 1,494,486 | -0.13(-0.75%) |
Dec 30, 2021 | 17.35 | 17.42 | 17.23 | 17.24 | 1,693,440 | -0.08(-0.46%) |
Dec 29, 2021 | 17.22 | 17.45 | 17.20 | 17.32 | 1,486,536 | +0.07(+0.41%) |
Dec 28, 2021 | 17.34 | 17.37 | 17.24 | 17.25 | 710,096 | -0.04(-0.23%) |
Dec 27, 2021 | 17.00 | 17.32 | 16.99 | 17.29 | 1,264,236 | +0.25(+1.47%) |
Dec 23, 2021 | 16.87 | 17.05 | 16.86 | 17.04 | 533,338 | +0.12(+0.71%) |
Dec 22, 2021 | 16.70 | 16.92 | 16.68 | 16.92 | 1,944,973 | +0.28(+1.68%) |
Dec 21, 2021 | 16.44 | 16.64 | 16.40 | 16.64 | 1,102,811 | +0.42(+2.59%) |
Dec 20, 2021 | 16.10 | 16.25 | 15.91 | 16.22 | 1,486,527 | -0.19(-1.16%) |
Dec 17, 2021 | 16.52 | 16.54 | 16.36 | 16.41 | 1,077,976 | -0.18(-1.08%) |
Dec 16, 2021 | 16.52 | 16.70 | 16.47 | 16.59 | 1,130,579 | +0.11(+0.67%) |
Dec 15, 2021 | 16.34 | 16.48 | 16.22 | 16.48 | 1,494,482 | +0.09(+0.55%) |
Dec 14, 2021 | 16.37 | 16.44 | 16.28 | 16.39 | 1,352,540 | -0.13(-0.79%) |
Dec 13, 2021 | 16.57 | 16.65 | 16.49 | 16.52 | 1,435,563 | -0.10(-0.60%) |
Dec 10, 2021 | 16.55 | 16.63 | 16.49 | 16.62 | 1,163,618 | +0.20(+1.22%) |
Dec 09, 2021 | 16.55 | 16.59 | 16.41 | 16.42 | 2,020,741 | -0.30(-1.79%) |
Dec 08, 2021 | 16.59 | 16.73 | 16.57 | 16.72 | 1,472,164 | +0.19(+1.15%) |
Dec 07, 2021 | 16.50 | 16.69 | 16.47 | 16.53 | 1,091,151 | +0.19(+1.16%) |
Dec 06, 2021 | 16.07 | 16.37 | 16.01 | 16.34 | 1,390,438 | +0.38(+2.38%) |
Dec 03, 2021 | 16.27 | 16.34 | 15.89 | 15.96 | 1,516,578 | -0.05(-0.31%) |
Dec 02, 2021 | 15.71 | 16.07 | 15.65 | 16.01 | 1,743,184 | +0.26(+1.65%) |