Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.36 | 18.20 | 17.31 | 17.93 | 4,681,950 | +1.12(+6.66%) |
Feb 25, 2022 | 16.80 | 17.04 | 16.42 | 16.81 | 4,019,109 | -0.08(-0.47%) |
Feb 24, 2022 | 14.08 | 16.93 | 14.00 | 16.89 | 4,929,703 | +2.05(+13.81%) |
Feb 23, 2022 | 15.20 | 15.36 | 14.72 | 14.84 | 3,256,582 | -0.15(-1.00%) |
Feb 22, 2022 | 15.22 | 15.71 | 14.89 | 14.99 | 2,847,155 | -0.70(-4.46%) |
Feb 18, 2022 | 15.69 | 0 | -0.64(-3.92%) | |||
Feb 17, 2022 | 16.15 | 17.37 | 15.78 | 16.33 | 4,421,353 | -0.50(-2.97%) |
Feb 16, 2022 | 16.96 | 17.19 | 16.54 | 16.83 | 3,314,975 | -0.26(-1.52%) |
Feb 15, 2022 | 16.51 | 17.18 | 16.45 | 17.09 | 3,434,954 | +1.26(+7.96%) |
Feb 14, 2022 | 15.99 | 16.48 | 15.64 | 15.83 | 2,967,198 | -0.32(-1.98%) |
Feb 11, 2022 | 16.77 | 17.23 | 15.97 | 16.15 | 3,032,044 | -0.62(-3.70%) |
Feb 10, 2022 | 16.81 | 17.69 | 16.62 | 16.77 | 3,315,757 | -0.39(-2.27%) |
Feb 09, 2022 | 17.10 | 17.29 | 16.33 | 17.16 | 4,587,148 | +1.06(+6.58%) |
Feb 08, 2022 | 15.70 | 16.11 | 15.54 | 16.10 | 2,503,641 | +0.48(+3.07%) |
Feb 07, 2022 | 15.86 | 16.27 | 15.38 | 15.62 | 2,249,266 | -0.24(-1.51%) |
Feb 04, 2022 | 15.21 | 16.01 | 15.10 | 15.86 | 2,719,252 | +0.77(+5.10%) |
Feb 03, 2022 | 15.28 | 14.79 | 15.09 | 3,972,658 | -0.67(-4.25%) | |
Feb 02, 2022 | 16.74 | 16.75 | 15.61 | 15.76 | 2,411,151 | -0.79(-4.77%) |
Feb 01, 2022 | 16.78 | 17.00 | 16.23 | 16.55 | 2,540,803 | -0.23(-1.37%) |
Jan 31, 2022 | 15.47 | 16.79 | 16.78 | 4,785,471 | +1.45(+9.46%) | |
Jan 28, 2022 | 15.14 | 15.48 | 14.57 | 15.33 | 3,380,699 | +0.21(+1.39%) |
Jan 27, 2022 | 16.35 | 16.40 | 15.09 | 15.12 | 2,999,446 | -0.87(-5.44%) |
Jan 26, 2022 | 16.85 | 17.35 | 15.88 | 15.99 | 4,116,820 | -0.29(-1.78%) |
Jan 25, 2022 | 16.23 | 16.76 | 15.96 | 16.28 | 3,432,277 | -0.43(-2.57%) |
Jan 24, 2022 | 14.70 | 16.78 | 14.32 | 16.71 | 7,110,697 | +0.92(+5.79%) |
Jan 21, 2022 | 18.11 | 18.43 | 15.70 | 15.79 | 11,419,261 | -3.22(-16.96%) |
Jan 20, 2022 | 19.33 | 20.18 | 19.00 | 19.02 | 2,771,048 | +0.10(+0.53%) |
Jan 19, 2022 | 19.39 | 19.73 | 18.89 | 18.92 | 2,550,394 | -0.42(-2.17%) |
Jan 18, 2022 | 19.55 | 20.13 | 19.31 | 19.34 | 2,625,176 | -0.82(-4.07%) |
Jan 14, 2022 | 20.16 | 0 | +0.05(+0.25%) | |||
Jan 13, 2022 | 21.04 | 21.49 | 20.04 | 20.11 | 2,952,795 | -0.27(-1.32%) |
Jan 12, 2022 | 20.58 | 21.25 | 20.36 | 20.38 | 2,880,599 | +0.07(+0.34%) |
Jan 11, 2022 | 19.62 | 20.47 | 19.38 | 20.31 | 2,764,832 | +0.69(+3.52%) |
Jan 10, 2022 | 19.08 | 19.64 | 18.63 | 19.62 | 2,294,350 | +0.24(+1.24%) |
Jan 07, 2022 | 19.21 | 20.03 | 19.03 | 19.38 | 2,508,665 | +0.23(+1.20%) |
Jan 06, 2022 | 19.80 | 19.86 | 18.55 | 19.15 | 4,642,548 | -0.63(-3.19%) |
Jan 05, 2022 | 21.38 | 21.47 | 19.68 | 19.78 | 4,304,528 | -1.75(-8.13%) |
Jan 04, 2022 | 22.35 | 22.35 | 20.64 | 21.53 | 3,730,733 | -0.02(-0.09%) |
Jan 03, 2022 | 21.18 | 21.71 | 20.41 | 21.55 | 3,109,329 | +0.68(+3.26%) |
Dec 31, 2021 | 20.98 | 21.52 | 20.80 | 20.87 | 1,665,881 | -0.14(-0.67%) |
Dec 30, 2021 | 20.25 | 21.44 | 20.03 | 21.01 | 3,007,981 | +0.79(+3.91%) |
Dec 29, 2021 | 20.35 | 20.48 | 19.77 | 20.22 | 2,301,877 | -0.26(-1.27%) |
Dec 28, 2021 | 21.09 | 21.29 | 20.25 | 20.48 | 2,439,492 | -0.43(-2.06%) |
Dec 27, 2021 | 20.56 | 20.96 | 20.45 | 20.91 | 2,048,552 | +0.18(+0.87%) |
Dec 23, 2021 | 20.58 | 20.94 | 20.13 | 20.73 | 2,326,703 | +0.17(+0.83%) |
Dec 22, 2021 | 20.62 | 20.87 | 20.33 | 20.56 | 1,819,617 | -0.19(-0.92%) |
Dec 21, 2021 | 20.24 | 20.78 | 20.02 | 20.75 | 2,870,866 | +0.89(+4.48%) |
Dec 20, 2021 | 20.12 | 20.30 | 19.34 | 19.86 | 4,937,270 | -1.58(-7.37%) |
Dec 17, 2021 | 20.29 | 21.54 | 20.08 | 21.44 | 5,025,207 | +0.68(+3.28%) |
Dec 16, 2021 | 22.14 | 22.41 | 20.45 | 20.76 | 4,580,113 | -1.09(-4.99%) |
Dec 15, 2021 | 21.11 | 21.86 | 20.20 | 21.85 | 4,055,491 | +0.75(+3.55%) |
Dec 14, 2021 | 22.69 | 22.73 | 20.91 | 21.10 | 6,659,154 | -2.66(-11.20%) |
Dec 13, 2021 | 23.21 | 24.45 | 22.95 | 23.76 | 4,199,016 | +0.41(+1.74%) |
Dec 10, 2021 | 23.65 | 23.95 | 23.15 | 23.35 | 2,872,150 | +0.15(+0.65%) |
Dec 09, 2021 | 23.93 | 24.52 | 22.97 | 23.20 | 3,545,280 | -1.74(-6.96%) |
Dec 08, 2021 | 25.20 | 25.47 | 24.63 | 24.94 | 2,141,568 | +0.19(+0.76%) |
Dec 07, 2021 | 25.16 | 25.86 | 24.45 | 24.75 | 2,609,398 | +0.35(+1.44%) |
Dec 06, 2021 | 24.36 | 24.74 | 23.30 | 24.40 | 3,104,164 | -0.06(-0.26%) |
Dec 03, 2021 | 27.07 | 27.33 | 24.18 | 24.46 | 3,934,399 | -2.43(-9.03%) |
Dec 02, 2021 | 27.00 | 27.64 | 26.31 | 26.89 | 2,358,165 | -0.23(-0.85%) |