Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.90 | 22.23 | 21.39 | 21.73 | 1,668,150 | -0.49(-2.20%) |
Feb 25, 2022 | 21.24 | 22.74 | 21.86 | 22.22 | 988,744 | +1.07(+5.06%) |
Feb 24, 2022 | 20.01 | 21.15 | 19.62 | 21.15 | 1,300,861 | +0.13(+0.60%) |
Feb 23, 2022 | 22.32 | 22.45 | 20.99 | 21.02 | 1,245,761 | -1.03(-4.66%) |
Feb 22, 2022 | 20.94 | 22.22 | 20.77 | 22.05 | 1,184,961 | +0.74(+3.48%) |
Feb 18, 2022 | 21.31 | 0 | -0.46(-2.13%) | |||
Feb 17, 2022 | 21.69 | 22.18 | 21.40 | 21.77 | 1,383,599 | -0.13(-0.61%) |
Feb 16, 2022 | 21.94 | 22.20 | 21.71 | 21.90 | 697,542 | -0.23(-1.05%) |
Feb 15, 2022 | 22.10 | 22.59 | 21.76 | 22.14 | 1,063,066 | +0.38(+1.72%) |
Feb 14, 2022 | 22.42 | 22.59 | 21.70 | 21.76 | 1,176,114 | -0.85(-3.76%) |
Feb 11, 2022 | 23.64 | 24.02 | 22.24 | 22.61 | 1,582,254 | -1.05(-4.44%) |
Feb 10, 2022 | 22.96 | 23.99 | 22.91 | 23.66 | 2,327,404 | +0.93(+4.07%) |
Feb 09, 2022 | 22.68 | 22.91 | 22.10 | 22.74 | 1,317,006 | +0.38(+1.72%) |
Feb 08, 2022 | 22.67 | 23.02 | 21.98 | 22.35 | 811,578 | -0.24(-1.07%) |
Feb 07, 2022 | 21.46 | 22.76 | 21.46 | 22.59 | 1,283,622 | +1.13(+5.24%) |
Feb 04, 2022 | 21.69 | 21.97 | 21.06 | 21.47 | 1,162,626 | -0.22(-1.00%) |
Feb 03, 2022 | 21.99 | 21.69 | 1,114,878 | -0.83(-3.70%) | ||
Feb 02, 2022 | 23.15 | 23.39 | 21.95 | 22.52 | 1,343,457 | -0.33(-1.42%) |
Feb 01, 2022 | 22.62 | 23.18 | 22.57 | 22.84 | 3,050,173 | +0.48(+2.13%) |
Jan 31, 2022 | 22.07 | 22.42 | 22.37 | 2,000,293 | +0.67(+3.07%) | |
Jan 28, 2022 | 20.57 | 21.66 | 20.43 | 21.70 | 1,800,343 | +1.33(+6.51%) |
Jan 27, 2022 | 20.12 | 20.66 | 19.91 | 20.38 | 989,394 | +0.53(+2.69%) |
Jan 26, 2022 | 19.28 | 20.27 | 19.28 | 19.84 | 916,401 | +0.93(+4.94%) |
Jan 25, 2022 | 18.07 | 19.11 | 17.85 | 18.91 | 755,056 | +0.39(+2.12%) |
Jan 24, 2022 | 18.65 | 18.65 | 17.18 | 18.52 | 1,844,217 | -0.63(-3.31%) |
Jan 21, 2022 | 20.31 | 20.31 | 18.94 | 19.15 | 1,613,294 | -1.33(-6.51%) |
Jan 20, 2022 | 20.43 | 21.26 | 20.43 | 20.48 | 976,550 | +0.18(+0.86%) |
Jan 19, 2022 | 20.90 | 20.96 | 20.13 | 20.31 | 481,571 | -0.29(-1.42%) |
Jan 18, 2022 | 20.43 | 20.90 | 20.03 | 20.60 | 873,286 | +0.18(+0.86%) |
Jan 14, 2022 | 20.43 | 0 | +0.76(+3.86%) | |||
Jan 13, 2022 | 19.59 | 19.90 | 19.33 | 19.67 | 695,144 | +0.15(+0.77%) |
Jan 12, 2022 | 19.58 | 19.73 | 19.15 | 19.52 | 760,747 | +0.10(+0.52%) |
Jan 11, 2022 | 18.90 | 19.49 | 18.63 | 19.42 | 461,087 | +0.63(+3.33%) |
Jan 10, 2022 | 18.85 | 19.02 | 18.28 | 18.79 | 622,803 | -0.07(-0.35%) |
Jan 07, 2022 | 18.77 | 19.25 | 18.68 | 18.86 | 289,813 | +0.12(+0.62%) |
Jan 06, 2022 | 18.82 | 19.15 | 18.55 | 18.74 | 353,824 | -0.03(-0.18%) |
Jan 05, 2022 | 19.43 | 19.65 | 18.76 | 18.77 | 448,307 | -0.58(-3.02%) |
Jan 04, 2022 | 19.47 | 19.71 | 19.35 | 19.36 | 843,731 | -0.06(-0.30%) |
Jan 03, 2022 | 19.38 | 19.97 | 19.36 | 19.42 | 1,604,741 | +0.31(+1.61%) |
Dec 31, 2021 | 18.73 | 19.22 | 18.64 | 19.11 | 331,067 | +0.35(+1.87%) |
Dec 30, 2021 | 18.59 | 19.05 | 18.57 | 18.76 | 369,132 | +0.08(+0.45%) |
Dec 29, 2021 | 18.14 | 18.92 | 18.02 | 18.67 | 399,983 | +0.60(+3.32%) |
Dec 28, 2021 | 18.02 | 18.55 | 17.96 | 18.07 | 329,550 | -0.26(-1.41%) |
Dec 27, 2021 | 18.12 | 18.37 | 17.85 | 18.33 | 316,435 | +0.16(+0.87%) |
Dec 23, 2021 | 18.10 | 18.37 | 17.92 | 18.17 | 261,892 | +0.12(+0.65%) |
Dec 22, 2021 | 17.82 | 18.09 | 17.63 | 18.06 | 322,482 | +0.28(+1.60%) |
Dec 21, 2021 | 17.42 | 17.88 | 17.42 | 17.77 | 364,851 | +0.44(+2.55%) |
Dec 20, 2021 | 17.15 | 17.43 | 16.93 | 17.33 | 521,855 | -0.16(-0.91%) |
Dec 17, 2021 | 17.27 | 17.77 | 16.98 | 17.49 | 445,608 | +0.13(+0.77%) |
Dec 16, 2021 | 17.93 | 18.12 | 17.28 | 17.36 | 651,493 | -0.18(-1.00%) |
Dec 15, 2021 | 17.10 | 17.67 | 16.56 | 17.53 | 980,237 | +0.35(+2.04%) |
Dec 14, 2021 | 17.48 | 17.68 | 17.11 | 17.18 | 656,028 | -0.48(-2.74%) |
Dec 13, 2021 | 18.33 | 18.34 | 17.52 | 17.67 | 945,021 | -0.67(-3.64%) |
Dec 10, 2021 | 18.80 | 18.90 | 18.12 | 18.33 | 459,586 | -0.27(-1.43%) |
Dec 09, 2021 | 18.77 | 18.86 | 18.43 | 18.60 | 494,281 | -0.40(-2.11%) |
Dec 08, 2021 | 18.95 | 19.60 | 18.61 | 19.00 | 596,126 | -0.11(-0.57%) |
Dec 07, 2021 | 18.97 | 19.35 | 18.72 | 19.11 | 837,364 | +0.28(+1.51%) |
Dec 06, 2021 | 18.40 | 18.96 | 17.74 | 18.82 | 738,328 | +0.51(+2.78%) |
Dec 03, 2021 | 18.49 | 18.72 | 18.02 | 18.32 | 907,694 | -0.45(-2.40%) |
Dec 02, 2021 | 18.22 | 18.87 | 18.21 | 18.77 | 660,146 | +0.55(+3.02%) |