Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.29 | 21.36 | 20.67 | 20.92 | 1,676,724 | +0.61(+3.01%) |
Feb 25, 2022 | 20.92 | 21.26 | 20.24 | 20.30 | 1,157,958 | -0.16(-0.79%) |
Feb 24, 2022 | 22.50 | 22.63 | 20.47 | 20.47 | 3,449,160 | +0.34(+1.71%) |
Feb 23, 2022 | 18.96 | 20.18 | 18.90 | 20.12 | 1,190,307 | +0.66(+3.38%) |
Feb 22, 2022 | 19.20 | 19.68 | 18.94 | 19.47 | 2,155,202 | +1.46(+8.10%) |
Feb 18, 2022 | 18.01 | 0 | +1.38(+8.32%) | |||
Feb 17, 2022 | 16.34 | 16.73 | 15.92 | 16.62 | 1,110,775 | +0.34(+2.11%) |
Feb 16, 2022 | 16.65 | 16.71 | 16.01 | 16.28 | 725,630 | -0.26(-1.56%) |
Feb 15, 2022 | 17.00 | 17.13 | 16.50 | 16.54 | 1,003,800 | -0.74(-4.30%) |
Feb 14, 2022 | 17.14 | 17.59 | 17.04 | 17.28 | 1,559,265 | +0.43(+2.55%) |
Feb 11, 2022 | 15.97 | 16.96 | 15.79 | 16.85 | 1,625,303 | +0.82(+5.12%) |
Feb 10, 2022 | 16.15 | 16.24 | 15.31 | 16.03 | 1,410,157 | +0.60(+3.89%) |
Feb 09, 2022 | 15.89 | 16.11 | 15.43 | 15.43 | 1,169,670 | -0.93(-5.66%) |
Feb 08, 2022 | 17.16 | 17.21 | 16.31 | 16.36 | 1,278,246 | -0.39(-2.33%) |
Feb 07, 2022 | 16.77 | 16.97 | 16.54 | 16.75 | 1,055,630 | +0.26(+1.56%) |
Feb 04, 2022 | 17.00 | 17.08 | 16.33 | 16.49 | 1,048,493 | -0.35(-2.10%) |
Feb 03, 2022 | 17.06 | 16.84 | 1,150,953 | +0.14(+0.86%) | ||
Feb 02, 2022 | 16.01 | 17.04 | 16.01 | 16.70 | 1,694,361 | +0.40(+2.46%) |
Feb 01, 2022 | 16.39 | 16.92 | 16.24 | 16.30 | 1,184,915 | -0.27(-1.61%) |
Jan 31, 2022 | 18.26 | 16.57 | 16.57 | 1,729,261 | -2.82(-14.56%) | |
Jan 28, 2022 | 19.64 | 20.29 | 19.36 | 19.39 | 1,878,323 | +0.19(+0.99%) |
Jan 27, 2022 | 18.50 | 19.24 | 18.50 | 19.20 | 1,651,779 | +1.01(+5.56%) |
Jan 26, 2022 | 16.96 | 18.29 | 16.96 | 18.19 | 2,226,437 | +1.01(+5.89%) |
Jan 25, 2022 | 17.51 | 17.64 | 16.91 | 17.18 | 2,163,584 | -0.08(-0.44%) |
Jan 24, 2022 | 17.07 | 18.24 | 17.05 | 17.25 | 3,372,024 | +0.73(+4.45%) |
Jan 21, 2022 | 15.60 | 16.56 | 15.56 | 16.52 | 2,480,532 | +0.91(+5.80%) |
Jan 20, 2022 | 15.13 | 15.72 | 14.58 | 15.61 | 2,748,311 | -1.56(-9.11%) |
Jan 19, 2022 | 17.05 | 17.35 | 16.87 | 17.18 | 1,764,294 | -0.19(-1.10%) |
Jan 18, 2022 | 17.86 | 18.00 | 17.18 | 17.37 | 1,474,442 | +0.54(+3.23%) |
Jan 14, 2022 | 16.82 | 0 | -0.54(-3.13%) | |||
Jan 13, 2022 | 16.58 | 17.40 | 16.58 | 17.37 | 1,549,341 | +1.12(+6.87%) |
Jan 12, 2022 | 16.37 | 16.71 | 15.98 | 16.25 | 2,009,613 | -1.13(-6.53%) |
Jan 11, 2022 | 18.76 | 19.04 | 17.35 | 17.39 | 1,900,139 | -1.82(-9.48%) |
Jan 10, 2022 | 19.04 | 19.64 | 18.77 | 19.21 | 1,695,219 | -0.07(-0.35%) |
Jan 07, 2022 | 19.54 | 19.76 | 18.90 | 19.27 | 1,354,887 | -1.26(-6.13%) |
Jan 06, 2022 | 21.09 | 21.37 | 20.16 | 20.53 | 1,726,220 | -1.19(-5.49%) |
Jan 05, 2022 | 21.37 | 21.73 | 20.39 | 21.73 | 1,953,401 | +1.15(+5.61%) |
Jan 04, 2022 | 19.93 | 20.80 | 19.93 | 20.57 | 1,601,918 | +1.05(+5.37%) |
Jan 03, 2022 | 19.59 | 20.35 | 19.46 | 19.52 | 1,472,786 | +0.19(+0.99%) |
Dec 31, 2021 | 19.30 | 19.51 | 18.72 | 19.33 | 1,011,335 | +0.49(+2.58%) |
Dec 30, 2021 | 20.98 | 20.98 | 18.52 | 18.85 | 1,731,181 | -2.29(-10.83%) |
Dec 29, 2021 | 20.94 | 21.62 | 20.78 | 21.13 | 973,413 | +0.71(+3.45%) |
Dec 28, 2021 | 20.03 | 20.52 | 20.03 | 20.43 | 936,329 | +0.66(+3.33%) |
Dec 27, 2021 | 19.85 | 19.90 | 19.24 | 19.77 | 877,589 | +0.11(+0.58%) |
Dec 23, 2021 | 20.08 | 20.35 | 19.53 | 19.66 | 847,065 | -0.10(-0.53%) |
Dec 22, 2021 | 20.16 | 20.49 | 19.71 | 19.76 | 1,208,475 | +0.17(+0.88%) |
Dec 21, 2021 | 20.87 | 20.89 | 19.57 | 19.59 | 1,335,274 | -2.01(-9.32%) |
Dec 20, 2021 | 21.29 | 21.87 | 21.16 | 21.60 | 1,629,089 | +1.34(+6.59%) |
Dec 17, 2021 | 20.51 | 20.75 | 19.89 | 20.27 | 1,911,990 | +0.66(+3.36%) |
Dec 16, 2021 | 18.89 | 19.64 | 18.50 | 19.61 | 1,505,779 | -0.18(-0.92%) |
Dec 15, 2021 | 19.37 | 20.55 | 19.37 | 19.79 | 2,604,118 | +1.54(+8.47%) |
Dec 14, 2021 | 18.87 | 18.95 | 18.22 | 18.24 | 1,234,580 | +0.08(+0.42%) |
Dec 13, 2021 | 17.74 | 18.39 | 17.66 | 18.17 | 970,102 | +0.93(+5.42%) |
Dec 10, 2021 | 17.26 | 17.49 | 17.06 | 17.23 | 649,677 | -0.07(-0.39%) |
Dec 09, 2021 | 17.30 | 17.43 | 16.86 | 17.30 | 954,079 | +0.04(+0.22%) |
Dec 08, 2021 | 17.60 | 17.81 | 17.02 | 17.26 | 1,166,310 | -0.21(-1.20%) |
Dec 07, 2021 | 17.34 | 17.65 | 17.22 | 17.47 | 1,027,441 | -0.74(-4.08%) |
Dec 06, 2021 | 19.53 | 19.77 | 18.22 | 18.22 | 1,314,183 | -1.12(-5.77%) |
Dec 03, 2021 | 18.16 | 19.83 | 18.12 | 19.33 | 2,580,215 | +1.23(+6.80%) |
Dec 02, 2021 | 17.76 | 18.50 | 17.33 | 18.10 | 1,766,653 | -0.33(-1.81%) |