Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.82 | 18.28 | 16.86 | 17.28 | 7,581,100 | -0.15(-0.85%) |
Feb 25, 2022 | 16.78 | 17.44 | 16.86 | 17.43 | 5,363,837 | +0.71(+4.27%) |
Feb 24, 2022 | 15.97 | 16.78 | 15.89 | 16.72 | 7,735,814 | +0.24(+1.44%) |
Feb 23, 2022 | 17.03 | 17.06 | 16.45 | 16.48 | 4,917,019 | -0.46(-2.70%) |
Feb 22, 2022 | 17.12 | 17.20 | 16.81 | 16.93 | 3,281,240 | -0.24(-1.39%) |
Feb 18, 2022 | 17.17 | 0 | -0.43(-2.42%) | |||
Feb 17, 2022 | 17.98 | 18.11 | 17.55 | 17.60 | 4,543,671 | -0.56(-3.06%) |
Feb 16, 2022 | 18.18 | 18.29 | 17.89 | 18.15 | 4,340,243 | -0.06(-0.33%) |
Feb 15, 2022 | 17.99 | 18.32 | 17.91 | 18.21 | 6,599,240 | +0.41(+2.28%) |
Feb 14, 2022 | 17.81 | 18.03 | 17.64 | 17.81 | 5,268,060 | -0.04(-0.22%) |
Feb 11, 2022 | 18.36 | 18.47 | 17.74 | 17.85 | 8,293,574 | -0.48(-2.60%) |
Feb 10, 2022 | 18.43 | 18.89 | 18.29 | 18.32 | 5,393,687 | -0.41(-2.17%) |
Feb 09, 2022 | 18.59 | 18.99 | 18.58 | 18.73 | 2,577,850 | +0.31(+1.67%) |
Feb 08, 2022 | 18.11 | 18.43 | 17.97 | 18.42 | 3,959,876 | +0.40(+2.20%) |
Feb 07, 2022 | 18.37 | 18.50 | 17.98 | 18.03 | 9,637,855 | -0.22(-1.20%) |
Feb 04, 2022 | 18.31 | 18.37 | 18.04 | 18.24 | 4,837,697 | -0.16(-0.86%) |
Feb 03, 2022 | 18.75 | 18.38 | 18.40 | 4,472,368 | -0.50(-2.63%) | |
Feb 02, 2022 | 18.94 | 19.05 | 18.78 | 18.90 | 2,412,323 | -0.05(-0.26%) |
Feb 01, 2022 | 18.68 | 18.99 | 18.50 | 18.95 | 3,080,999 | +0.24(+1.27%) |
Jan 31, 2022 | 18.04 | 18.73 | 18.71 | 5,305,926 | +0.56(+3.06%) | |
Jan 28, 2022 | 17.70 | 18.17 | 17.68 | 18.15 | 5,837,954 | +0.26(+1.44%) |
Jan 27, 2022 | 18.54 | 18.70 | 17.73 | 17.90 | 5,154,019 | -0.49(-2.64%) |
Jan 26, 2022 | 18.04 | 18.98 | 18.00 | 18.38 | 5,734,404 | -0.85(-4.44%) |
Jan 25, 2022 | 18.49 | 19.32 | 18.35 | 19.24 | 5,298,942 | +0.25(+1.31%) |
Jan 24, 2022 | 18.35 | 19.01 | 18.17 | 18.99 | 3,694,314 | +0.28(+1.48%) |
Jan 21, 2022 | 18.90 | 19.10 | 18.60 | 18.71 | 3,190,530 | -0.31(-1.62%) |
Jan 20, 2022 | 19.50 | 19.71 | 19.00 | 19.02 | 2,196,518 | -0.45(-2.29%) |
Jan 19, 2022 | 19.83 | 19.88 | 19.43 | 19.46 | 2,542,139 | -0.30(-1.51%) |
Jan 18, 2022 | 20.18 | 20.40 | 19.71 | 19.76 | 4,159,030 | -0.59(-2.88%) |
Jan 14, 2022 | 20.35 | 0 | -0.17(-0.82%) | |||
Jan 13, 2022 | 20.43 | 20.69 | 20.25 | 20.52 | 2,016,479 | +0.10(+0.49%) |
Jan 12, 2022 | 20.88 | 20.99 | 20.29 | 20.42 | 3,586,209 | -0.31(-1.48%) |
Jan 11, 2022 | 20.11 | 20.73 | 19.96 | 20.72 | 3,369,714 | +0.63(+3.16%) |
Jan 10, 2022 | 20.77 | 20.90 | 19.89 | 20.09 | 7,010,498 | -0.74(-3.57%) |
Jan 07, 2022 | 20.22 | 20.84 | 20.22 | 20.83 | 4,845,334 | +0.64(+3.14%) |
Jan 06, 2022 | 20.61 | 20.63 | 19.99 | 20.20 | 2,669,871 | -0.12(-0.59%) |
Jan 05, 2022 | 19.93 | 20.61 | 19.73 | 20.32 | 5,279,642 | -0.90(-4.25%) |
Jan 04, 2022 | 21.08 | 21.49 | 21.06 | 21.22 | 2,344,642 | +0.28(+1.33%) |
Jan 03, 2022 | 20.54 | 20.99 | 20.48 | 20.94 | 3,530,870 | +0.60(+2.93%) |
Dec 31, 2021 | 20.45 | 20.55 | 20.22 | 20.35 | 2,753,146 | -0.19(-0.92%) |
Dec 30, 2021 | 20.69 | 20.91 | 20.53 | 20.54 | 1,443,521 | -0.16(-0.77%) |
Dec 29, 2021 | 21.02 | 21.04 | 20.63 | 20.69 | 1,364,321 | -0.33(-1.56%) |
Dec 28, 2021 | 21.00 | 21.34 | 20.98 | 21.02 | 1,266,484 | -0.02(-0.09%) |
Dec 27, 2021 | 20.73 | 21.13 | 20.72 | 21.04 | 2,116,570 | +0.17(+0.81%) |
Dec 23, 2021 | 20.58 | 20.99 | 20.58 | 20.87 | 2,865,903 | +0.40(+1.94%) |
Dec 22, 2021 | 19.93 | 20.50 | 19.87 | 20.48 | 5,705,470 | +0.51(+2.53%) |
Dec 21, 2021 | 19.90 | 20.24 | 19.85 | 19.97 | 4,112,484 | +0.26(+1.31%) |
Dec 20, 2021 | 19.85 | 20.00 | 19.37 | 19.71 | 2,686,132 | -0.57(-2.79%) |
Dec 17, 2021 | 20.09 | 20.46 | 20.05 | 20.28 | 5,511,573 | +0.13(+0.64%) |
Dec 16, 2021 | 20.04 | 20.60 | 20.04 | 20.15 | 2,634,353 | +0.32(+1.60%) |
Dec 15, 2021 | 19.95 | 20.00 | 19.32 | 19.83 | 3,815,024 | -0.12(-0.60%) |
Dec 14, 2021 | 20.27 | 20.61 | 19.93 | 19.95 | 7,351,185 | -0.33(-1.61%) |
Dec 13, 2021 | 20.52 | 20.79 | 20.18 | 20.28 | 2,605,553 | -0.24(-1.16%) |
Dec 10, 2021 | 20.79 | 20.83 | 20.46 | 20.52 | 3,457,190 | -0.09(-0.43%) |
Dec 09, 2021 | 20.41 | 20.61 | 20.30 | 20.61 | 2,538,419 | +0.06(+0.29%) |
Dec 08, 2021 | 20.40 | 20.80 | 20.40 | 20.55 | 2,124,844 | +0.13(+0.63%) |
Dec 07, 2021 | 20.02 | 20.61 | 19.98 | 20.42 | 4,240,239 | +0.48(+2.39%) |
Dec 06, 2021 | 19.84 | 20.28 | 19.81 | 19.94 | 2,613,044 | +0.35(+1.77%) |
Dec 03, 2021 | 19.83 | 19.93 | 19.41 | 19.59 | 2,423,586 | -0.12(-0.60%) |
Dec 02, 2021 | 19.11 | 19.90 | 18.96 | 19.71 | 3,277,674 | +0.71(+3.76%) |