Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.35 | 17.92 | 17.25 | 17.91 | 2,744,129 | +0.41(+2.37%) |
Feb 25, 2022 | 17.37 | 17.53 | 17.14 | 17.50 | 2,167,013 | +0.08(+0.44%) |
Feb 24, 2022 | 16.64 | 17.49 | 16.60 | 17.42 | 3,528,066 | +0.35(+2.04%) |
Feb 23, 2022 | 17.20 | 17.38 | 17.05 | 17.07 | 2,138,560 | -0.11(-0.62%) |
Feb 22, 2022 | 17.42 | 17.60 | 17.12 | 17.18 | 2,413,380 | -0.41(-2.36%) |
Feb 18, 2022 | 17.59 | 0 | +0.26(+1.50%) | |||
Feb 17, 2022 | 17.51 | 17.60 | 16.84 | 17.33 | 3,309,186 | -0.33(-1.86%) |
Feb 16, 2022 | 19.32 | 19.32 | 17.44 | 17.66 | 4,806,912 | -1.57(-8.18%) |
Feb 15, 2022 | 18.52 | 19.25 | 18.51 | 19.23 | 2,037,168 | +0.80(+4.35%) |
Feb 14, 2022 | 18.49 | 18.73 | 18.30 | 18.43 | 2,249,818 | +0.07(+0.37%) |
Feb 11, 2022 | 18.59 | 18.75 | 18.19 | 18.36 | 2,018,011 | -0.22(-1.19%) |
Feb 10, 2022 | 18.76 | 19.24 | 18.40 | 18.59 | 3,217,069 | -0.44(-2.33%) |
Feb 09, 2022 | 19.26 | 19.34 | 18.85 | 19.03 | 1,942,742 | -0.03(-0.15%) |
Feb 08, 2022 | 18.70 | 19.15 | 18.56 | 19.06 | 1,302,754 | +0.23(+1.23%) |
Feb 07, 2022 | 19.03 | 19.16 | 18.71 | 18.83 | 1,069,865 | -0.10(-0.51%) |
Feb 04, 2022 | 18.83 | 19.07 | 18.42 | 18.92 | 1,423,446 | -0.07(-0.36%) |
Feb 03, 2022 | 19.54 | 18.65 | 18.99 | 2,131,260 | -0.93(-4.65%) | |
Feb 02, 2022 | 20.02 | 20.13 | 19.74 | 19.92 | 1,487,298 | -0.04(-0.19%) |
Feb 01, 2022 | 19.44 | 20.01 | 19.32 | 19.96 | 1,936,214 | +0.60(+3.09%) |
Jan 31, 2022 | 18.88 | 19.36 | 2,391,959 | +0.48(+2.56%) | ||
Jan 28, 2022 | 19.25 | 19.31 | 18.45 | 18.88 | 2,808,478 | -0.56(-2.88%) |
Jan 27, 2022 | 19.47 | 19.84 | 19.32 | 19.43 | 2,492,950 | +0.04(+0.20%) |
Jan 26, 2022 | 19.46 | 19.75 | 19.13 | 19.40 | 5,101,326 | -0.02(-0.10%) |
Jan 25, 2022 | 19.25 | 19.68 | 19.07 | 19.42 | 2,802,736 | -0.07(-0.35%) |
Jan 24, 2022 | 18.98 | 19.61 | 18.54 | 19.48 | 3,200,121 | +0.09(+0.45%) |
Jan 21, 2022 | 19.44 | 19.74 | 19.16 | 19.40 | 2,811,196 | -0.03(-0.15%) |
Jan 20, 2022 | 19.41 | 19.87 | 19.33 | 19.43 | 1,685,543 | +0.21(+1.10%) |
Jan 19, 2022 | 19.04 | 19.48 | 19.00 | 19.21 | 1,013,288 | +0.26(+1.37%) |
Jan 18, 2022 | 18.90 | 19.12 | 18.76 | 18.95 | 1,415,092 | -0.06(-0.30%) |
Jan 14, 2022 | 19.01 | 0 | +0.13(+0.66%) | |||
Jan 13, 2022 | 19.46 | 19.71 | 18.30 | 18.88 | 3,450,706 | -0.57(-2.93%) |
Jan 12, 2022 | 19.53 | 19.69 | 19.38 | 19.45 | 858,029 | +0.00(+0.00%) |
Jan 11, 2022 | 19.18 | 19.47 | 18.92 | 19.45 | 669,211 | +0.33(+1.72%) |
Jan 10, 2022 | 18.87 | 19.16 | 18.58 | 19.13 | 1,491,029 | +0.14(+0.76%) |
Jan 07, 2022 | 19.25 | 19.46 | 18.96 | 18.98 | 921,112 | -0.22(-1.16%) |
Jan 06, 2022 | 19.21 | 19.43 | 19.11 | 19.20 | 869,224 | -0.04(-0.20%) |
Jan 05, 2022 | 19.62 | 19.87 | 19.22 | 19.24 | 1,453,770 | -0.45(-2.30%) |
Jan 04, 2022 | 19.80 | 19.91 | 19.52 | 19.70 | 1,391,718 | +0.00(+0.00%) |
Jan 03, 2022 | 19.49 | 19.73 | 19.41 | 19.70 | 1,878,458 | -0.08(-0.39%) |
Dec 31, 2021 | 19.58 | 19.91 | 19.58 | 19.77 | 1,141,344 | +0.16(+0.84%) |
Dec 30, 2021 | 19.47 | 19.79 | 19.40 | 19.61 | 1,425,633 | +0.10(+0.49%) |
Dec 29, 2021 | 19.72 | 19.89 | 19.49 | 19.51 | 921,453 | -0.22(-1.12%) |
Dec 28, 2021 | 19.43 | 19.77 | 19.38 | 19.73 | 1,079,655 | +0.32(+1.64%) |
Dec 27, 2021 | 19.39 | 19.78 | 19.37 | 19.42 | 923,986 | +0.03(+0.15%) |
Dec 23, 2021 | 19.30 | 19.59 | 19.30 | 19.39 | 1,051,228 | +0.11(+0.55%) |
Dec 22, 2021 | 18.86 | 19.29 | 18.62 | 19.28 | 1,405,393 | +0.38(+1.99%) |
Dec 21, 2021 | 18.69 | 19.26 | 18.69 | 18.90 | 2,810,832 | +0.25(+1.35%) |
Dec 20, 2021 | 18.79 | 18.85 | 18.44 | 18.65 | 1,955,068 | -0.21(-1.13%) |
Dec 17, 2021 | 18.59 | 19.12 | 18.56 | 18.87 | 2,715,439 | +0.28(+1.51%) |
Dec 16, 2021 | 18.06 | 18.65 | 18.06 | 18.59 | 3,239,515 | +0.38(+2.07%) |
Dec 15, 2021 | 17.68 | 18.34 | 17.61 | 18.21 | 9,122,309 | +0.51(+2.89%) |
Dec 14, 2021 | 17.91 | 17.97 | 17.43 | 17.70 | 4,800,071 | -0.24(-1.34%) |
Dec 13, 2021 | 17.68 | 18.15 | 17.68 | 17.94 | 2,018,831 | +0.24(+1.36%) |
Dec 10, 2021 | 17.91 | 18.11 | 17.54 | 17.70 | 1,312,720 | -0.30(-1.66%) |
Dec 09, 2021 | 18.21 | 18.52 | 17.95 | 18.00 | 1,604,249 | -0.40(-2.15%) |
Dec 08, 2021 | 18.82 | 18.82 | 18.26 | 18.39 | 1,594,641 | -0.36(-1.90%) |
Dec 07, 2021 | 18.59 | 18.97 | 18.50 | 18.75 | 864,851 | +0.30(+1.62%) |
Dec 06, 2021 | 18.34 | 18.63 | 18.19 | 18.45 | 1,653,904 | +0.29(+1.59%) |
Dec 03, 2021 | 18.35 | 18.53 | 18.08 | 18.16 | 2,223,315 | -0.22(-1.21%) |
Dec 02, 2021 | 18.06 | 18.48 | 17.93 | 18.38 | 2,300,609 | +0.43(+2.42%) |