Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.38 | 18.08 | 17.23 | 17.82 | 3,418,201 | +0.38(+2.18%) |
Feb 25, 2022 | 17.25 | 17.45 | 16.89 | 17.44 | 1,314,516 | +0.18(+1.04%) |
Feb 24, 2022 | 15.50 | 17.28 | 15.38 | 17.26 | 2,482,981 | +0.82(+4.99%) |
Feb 23, 2022 | 17.23 | 17.83 | 16.40 | 16.44 | 1,580,698 | -0.65(-3.80%) |
Feb 22, 2022 | 16.95 | 17.68 | 16.84 | 17.09 | 1,447,317 | -0.50(-2.84%) |
Feb 18, 2022 | 17.59 | 0 | -0.68(-3.72%) | |||
Feb 17, 2022 | 18.83 | 18.93 | 18.10 | 18.27 | 848,242 | -0.84(-4.40%) |
Feb 16, 2022 | 19.17 | 19.25 | 18.74 | 19.11 | 977,426 | -0.27(-1.39%) |
Feb 15, 2022 | 18.70 | 19.40 | 18.51 | 19.38 | 942,185 | +1.03(+5.61%) |
Feb 14, 2022 | 18.30 | 18.97 | 18.15 | 18.35 | 1,064,485 | -0.10(-0.54%) |
Feb 11, 2022 | 18.77 | 19.35 | 18.19 | 18.45 | 1,167,266 | -0.21(-1.13%) |
Feb 10, 2022 | 18.69 | 19.73 | 18.27 | 18.66 | 1,187,888 | -0.40(-2.10%) |
Feb 09, 2022 | 18.58 | 19.07 | 18.41 | 19.06 | 1,416,839 | +0.67(+3.64%) |
Feb 08, 2022 | 17.77 | 18.51 | 17.73 | 18.39 | 1,336,877 | +0.61(+3.43%) |
Feb 07, 2022 | 17.76 | 18.42 | 17.68 | 17.78 | 1,288,751 | -0.08(-0.45%) |
Feb 04, 2022 | 17.06 | 17.94 | 16.80 | 17.86 | 1,577,957 | +0.86(+5.06%) |
Feb 03, 2022 | 17.50 | 16.93 | 17.00 | 2,057,023 | -1.08(-5.97%) | |
Feb 02, 2022 | 18.35 | 18.69 | 17.72 | 18.08 | 2,770,183 | -0.16(-0.88%) |
Feb 01, 2022 | 18.07 | 18.55 | 17.60 | 18.24 | 1,757,698 | +0.34(+1.90%) |
Jan 31, 2022 | 16.66 | 17.93 | 17.90 | 2,294,189 | +1.34(+8.09%) | |
Jan 28, 2022 | 16.00 | 16.58 | 15.75 | 16.56 | 2,019,578 | +0.53(+3.31%) |
Jan 27, 2022 | 16.73 | 17.09 | 15.88 | 16.03 | 1,592,747 | -0.36(-2.20%) |
Jan 26, 2022 | 17.44 | 17.60 | 16.27 | 16.39 | 1,845,594 | -0.38(-2.27%) |
Jan 25, 2022 | 16.32 | 17.12 | 16.19 | 16.77 | 2,552,276 | -0.08(-0.47%) |
Jan 24, 2022 | 16.16 | 17.02 | 15.35 | 16.85 | 4,774,385 | -0.02(-0.12%) |
Jan 21, 2022 | 17.99 | 18.09 | 16.87 | 16.87 | 3,444,855 | -1.53(-8.32%) |
Jan 20, 2022 | 18.78 | 19.67 | 18.36 | 18.40 | 1,962,216 | -0.14(-0.76%) |
Jan 19, 2022 | 18.92 | 19.42 | 18.51 | 18.54 | 2,219,049 | -0.38(-2.01%) |
Jan 18, 2022 | 19.75 | 19.85 | 18.90 | 18.92 | 1,350,601 | -0.96(-4.83%) |
Jan 14, 2022 | 19.88 | 0 | +0.30(+1.53%) | |||
Jan 13, 2022 | 20.18 | 20.55 | 19.52 | 19.58 | 1,102,903 | -0.60(-2.97%) |
Jan 12, 2022 | 20.57 | 20.88 | 20.06 | 20.18 | 1,284,600 | -0.06(-0.30%) |
Jan 11, 2022 | 19.75 | 20.53 | 19.45 | 20.24 | 1,649,320 | +0.58(+2.95%) |
Jan 10, 2022 | 19.58 | 19.71 | 18.81 | 19.66 | 1,997,977 | -0.17(-0.86%) |
Jan 07, 2022 | 20.00 | 20.68 | 19.73 | 19.83 | 2,159,131 | +0.04(+0.20%) |
Jan 06, 2022 | 20.22 | 20.86 | 19.30 | 19.79 | 2,398,702 | -0.52(-2.56%) |
Jan 05, 2022 | 21.53 | 22.12 | 20.27 | 20.31 | 2,064,088 | -1.51(-6.92%) |
Jan 04, 2022 | 22.24 | 22.32 | 21.05 | 21.82 | 2,054,482 | -0.30(-1.36%) |
Jan 03, 2022 | 22.06 | 22.67 | 21.48 | 22.12 | 1,917,360 | +0.58(+2.69%) |
Dec 31, 2021 | 21.59 | 22.25 | 21.51 | 21.54 | 1,594,453 | -0.22(-1.01%) |
Dec 30, 2021 | 21.15 | 22.50 | 21.04 | 21.76 | 1,725,760 | +0.58(+2.74%) |
Dec 29, 2021 | 21.33 | 21.50 | 20.80 | 21.18 | 1,396,751 | -0.13(-0.61%) |
Dec 28, 2021 | 21.98 | 22.10 | 21.19 | 21.31 | 1,320,106 | -0.69(-3.14%) |
Dec 27, 2021 | 21.81 | 22.17 | 21.55 | 22.00 | 1,414,624 | -0.02(-0.09%) |
Dec 23, 2021 | 21.95 | 22.26 | 21.73 | 22.02 | 1,007,272 | +0.07(+0.32%) |
Dec 22, 2021 | 22.17 | 22.52 | 21.71 | 21.95 | 1,519,088 | -0.36(-1.61%) |
Dec 21, 2021 | 21.50 | 22.32 | 21.45 | 22.31 | 1,735,481 | +0.97(+4.55%) |
Dec 20, 2021 | 20.99 | 21.58 | 20.78 | 21.34 | 1,423,973 | -0.49(-2.24%) |
Dec 17, 2021 | 20.64 | 22.07 | 20.51 | 21.83 | 5,760,459 | +1.06(+5.10%) |
Dec 16, 2021 | 21.74 | 21.99 | 20.28 | 20.77 | 2,336,018 | -0.65(-3.03%) |
Dec 15, 2021 | 21.06 | 21.70 | 20.18 | 21.42 | 2,572,001 | +0.38(+1.81%) |
Dec 14, 2021 | 20.86 | 21.55 | 20.72 | 21.04 | 1,584,761 | -0.29(-1.36%) |
Dec 13, 2021 | 22.15 | 22.22 | 20.98 | 21.33 | 1,587,861 | -0.89(-4.01%) |
Dec 10, 2021 | 22.90 | 23.19 | 22.00 | 22.22 | 1,603,148 | -0.41(-1.81%) |
Dec 09, 2021 | 23.22 | 23.56 | 22.46 | 22.63 | 2,211,896 | -0.92(-3.91%) |
Dec 08, 2021 | 23.10 | 24.15 | 22.95 | 23.55 | 2,454,697 | +0.80(+3.52%) |
Dec 07, 2021 | 22.26 | 23.54 | 22.24 | 22.75 | 2,922,172 | +1.10(+5.08%) |
Dec 06, 2021 | 21.14 | 22.04 | 20.47 | 21.65 | 2,258,103 | +0.42(+1.98%) |
Dec 03, 2021 | 22.04 | 22.14 | 20.72 | 21.23 | 2,382,054 | -0.85(-3.85%) |
Dec 02, 2021 | 21.35 | 22.33 | 21.09 | 22.08 | 2,006,251 | +0.75(+3.52%) |