Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.92 | 22.67 | 21.56 | 22.06 | 7,103,563 | +1.33(+6.41%) |
Feb 25, 2022 | 20.69 | 20.88 | 20.46 | 20.73 | 2,958,290 | -0.29(-1.40%) |
Feb 24, 2022 | 22.11 | 22.30 | 20.60 | 21.03 | 6,288,794 | -0.63(-2.89%) |
Feb 23, 2022 | 20.88 | 21.88 | 20.79 | 21.65 | 4,587,823 | +0.79(+3.78%) |
Feb 22, 2022 | 21.05 | 21.64 | 20.79 | 20.86 | 3,187,312 | -0.02(-0.09%) |
Feb 18, 2022 | 20.88 | 0 | -0.25(-1.17%) | |||
Feb 17, 2022 | 21.09 | 21.39 | 20.67 | 21.13 | 4,697,384 | +0.78(+3.82%) |
Feb 16, 2022 | 20.28 | 20.67 | 20.10 | 20.35 | 3,249,752 | +0.30(+1.51%) |
Feb 15, 2022 | 19.85 | 20.13 | 19.55 | 20.05 | 3,486,883 | -0.37(-1.81%) |
Feb 14, 2022 | 20.03 | 20.48 | 19.84 | 20.42 | 5,048,759 | +0.95(+4.88%) |
Feb 11, 2022 | 18.44 | 19.85 | 18.42 | 19.47 | 4,048,203 | +1.08(+5.89%) |
Feb 10, 2022 | 18.81 | 19.17 | 18.25 | 18.39 | 2,140,224 | -0.59(-3.10%) |
Feb 09, 2022 | 18.97 | 19.19 | 18.86 | 18.98 | 3,022,032 | -0.07(-0.35%) |
Feb 08, 2022 | 18.66 | 19.04 | 18.58 | 19.04 | 2,866,447 | +0.63(+3.40%) |
Feb 07, 2022 | 18.07 | 18.56 | 17.81 | 18.42 | 2,219,631 | +0.49(+2.75%) |
Feb 04, 2022 | 17.72 | 18.18 | 17.72 | 17.92 | 2,083,393 | +0.25(+1.40%) |
Feb 03, 2022 | 17.92 | 17.67 | 2,555,223 | -0.43(-2.36%) | ||
Feb 02, 2022 | 18.05 | 18.35 | 17.95 | 18.10 | 3,508,093 | -0.13(-0.73%) |
Feb 01, 2022 | 18.28 | 18.43 | 17.91 | 18.23 | 4,345,902 | +0.60(+3.39%) |
Jan 31, 2022 | 17.42 | 17.77 | 17.64 | 3,154,365 | +0.61(+3.57%) | |
Jan 28, 2022 | 17.09 | 17.22 | 16.88 | 17.03 | 2,527,412 | -0.32(-1.86%) |
Jan 27, 2022 | 17.49 | 17.80 | 17.26 | 17.35 | 3,216,437 | -0.79(-4.34%) |
Jan 26, 2022 | 18.99 | 19.24 | 18.04 | 18.14 | 3,235,709 | -1.20(-6.19%) |
Jan 25, 2022 | 18.87 | 19.39 | 18.71 | 19.34 | 2,205,814 | +0.44(+2.31%) |
Jan 24, 2022 | 18.90 | 19.01 | 18.35 | 18.90 | 2,847,558 | -0.32(-1.68%) |
Jan 21, 2022 | 19.76 | 19.92 | 19.11 | 19.22 | 3,054,563 | -0.42(-2.13%) |
Jan 20, 2022 | 20.16 | 20.16 | 19.56 | 19.64 | 3,353,181 | -0.09(-0.43%) |
Jan 19, 2022 | 17.92 | 19.88 | 17.86 | 19.73 | 6,512,172 | +2.15(+12.20%) |
Jan 18, 2022 | 18.18 | 18.38 | 17.52 | 17.58 | 6,068,101 | -1.44(-7.59%) |
Jan 14, 2022 | 19.02 | 0 | -0.23(-1.18%) | |||
Jan 13, 2022 | 19.55 | 19.64 | 19.20 | 19.25 | 1,900,302 | -0.51(-2.59%) |
Jan 12, 2022 | 19.51 | 19.81 | 19.25 | 19.76 | 3,534,871 | +0.42(+2.16%) |
Jan 11, 2022 | 18.66 | 19.39 | 18.53 | 19.35 | 4,196,120 | +1.20(+6.59%) |
Jan 10, 2022 | 18.05 | 18.23 | 17.74 | 18.15 | 2,699,634 | +0.02(+0.10%) |
Jan 07, 2022 | 18.12 | 18.20 | 17.91 | 18.13 | 4,309,803 | +0.16(+0.90%) |
Jan 06, 2022 | 18.07 | 18.19 | 17.82 | 17.97 | 3,647,846 | -0.51(-2.77%) |
Jan 05, 2022 | 19.06 | 19.21 | 18.45 | 18.48 | 3,108,720 | -0.23(-1.22%) |
Jan 04, 2022 | 18.97 | 19.20 | 18.64 | 18.71 | 3,205,563 | -0.34(-1.79%) |
Jan 03, 2022 | 19.44 | 19.52 | 18.93 | 19.05 | 2,333,165 | -0.86(-4.34%) |
Dec 31, 2021 | 19.82 | 20.04 | 19.63 | 19.92 | 1,919,457 | +0.17(+0.87%) |
Dec 30, 2021 | 19.18 | 19.79 | 19.05 | 19.74 | 2,466,208 | +0.72(+3.79%) |
Dec 29, 2021 | 18.71 | 19.04 | 18.63 | 19.02 | 2,294,352 | +0.24(+1.26%) |
Dec 28, 2021 | 19.32 | 19.49 | 18.78 | 18.79 | 1,894,669 | -0.32(-1.69%) |
Dec 27, 2021 | 18.94 | 19.14 | 18.86 | 19.11 | 1,575,673 | +0.02(+0.10%) |
Dec 23, 2021 | 19.17 | 19.26 | 18.90 | 19.09 | 1,630,778 | -0.12(-0.64%) |
Dec 22, 2021 | 19.17 | 19.32 | 18.84 | 19.21 | 2,363,027 | +0.07(+0.35%) |
Dec 21, 2021 | 19.45 | 19.54 | 18.79 | 19.15 | 3,042,480 | +0.06(+0.30%) |
Dec 20, 2021 | 18.98 | 19.23 | 18.78 | 19.09 | 2,196,263 | +0.10(+0.55%) |
Dec 17, 2021 | 19.37 | 19.57 | 18.76 | 18.98 | 7,149,295 | -0.28(-1.48%) |
Dec 16, 2021 | 18.34 | 19.30 | 18.33 | 19.27 | 3,417,548 | +1.16(+6.39%) |
Dec 15, 2021 | 18.15 | 18.28 | 17.78 | 18.11 | 3,731,329 | -0.33(-1.80%) |
Dec 14, 2021 | 18.15 | 18.63 | 18.03 | 18.44 | 3,580,441 | +0.18(+0.99%) |
Dec 13, 2021 | 17.95 | 18.34 | 17.85 | 18.26 | 3,757,221 | +0.09(+0.47%) |
Dec 10, 2021 | 18.61 | 18.61 | 18.07 | 18.18 | 2,339,244 | -0.28(-1.54%) |
Dec 09, 2021 | 18.80 | 18.85 | 18.30 | 18.46 | 2,515,364 | -0.44(-2.31%) |
Dec 08, 2021 | 18.98 | 18.98 | 18.65 | 18.90 | 2,011,280 | +0.05(+0.25%) |
Dec 07, 2021 | 19.42 | 19.57 | 18.75 | 18.85 | 3,757,240 | -1.01(-5.07%) |
Dec 06, 2021 | 19.97 | 20.07 | 19.73 | 19.86 | 2,068,026 | -0.02(-0.10%) |
Dec 03, 2021 | 19.75 | 20.06 | 19.43 | 19.88 | 2,982,307 | +0.48(+2.50%) |
Dec 02, 2021 | 20.31 | 20.49 | 19.26 | 19.39 | 4,722,198 | -0.65(-3.22%) |