Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.95 | 18.53 | 17.71 | 18.32 | 1,886,621 | +0.35(+1.95%) |
Feb 25, 2022 | 17.63 | 18.21 | 17.29 | 17.97 | 2,290,799 | +0.34(+1.93%) |
Feb 24, 2022 | 15.60 | 17.93 | 15.60 | 17.63 | 1,921,694 | +0.88(+5.25%) |
Feb 23, 2022 | 18.16 | 18.88 | 16.66 | 16.75 | 2,220,273 | -1.85(-9.95%) |
Feb 22, 2022 | 18.63 | 19.45 | 18.30 | 18.60 | 2,447,285 | -0.37(-1.95%) |
Feb 18, 2022 | 18.97 | 0 | -0.28(-1.45%) | |||
Feb 17, 2022 | 22.38 | 22.38 | 18.80 | 19.25 | 6,948,269 | -2.60(-11.90%) |
Feb 16, 2022 | 22.14 | 22.44 | 21.51 | 21.85 | 1,844,708 | -0.30(-1.35%) |
Feb 15, 2022 | 20.43 | 22.39 | 20.00 | 22.15 | 3,115,384 | +1.74(+8.53%) |
Feb 14, 2022 | 18.72 | 21.36 | 18.57 | 20.41 | 5,767,115 | +2.00(+10.86%) |
Feb 11, 2022 | 20.40 | 21.43 | 18.10 | 18.41 | 4,638,173 | -4.05(-18.03%) |
Feb 10, 2022 | 22.76 | 23.65 | 22.00 | 22.46 | 1,952,051 | -1.03(-4.38%) |
Feb 09, 2022 | 22.96 | 23.72 | 22.48 | 23.49 | 1,640,123 | +0.96(+4.26%) |
Feb 08, 2022 | 22.03 | 22.58 | 21.60 | 22.53 | 1,770,231 | +0.45(+2.04%) |
Feb 07, 2022 | 20.84 | 22.77 | 20.82 | 22.08 | 2,130,318 | +1.24(+5.95%) |
Feb 04, 2022 | 19.74 | 20.91 | 18.55 | 20.84 | 2,123,673 | +1.83(+9.63%) |
Feb 03, 2022 | 21.09 | 19.00 | 19.01 | 1,766,396 | -2.30(-10.79%) | |
Feb 02, 2022 | 22.88 | 23.35 | 21.22 | 21.31 | 959,957 | -1.22(-5.42%) |
Feb 01, 2022 | 22.14 | 22.66 | 20.86 | 22.53 | 1,779,461 | +0.78(+3.59%) |
Jan 31, 2022 | 20.48 | 21.83 | 21.75 | 3,018,531 | +1.43(+7.04%) | |
Jan 28, 2022 | 20.81 | 20.96 | 19.55 | 20.32 | 1,734,361 | -0.28(-1.36%) |
Jan 27, 2022 | 21.71 | 22.13 | 20.28 | 20.60 | 746,085 | -0.86(-4.01%) |
Jan 26, 2022 | 21.26 | 22.61 | 21.07 | 21.46 | 1,464,541 | +0.85(+4.12%) |
Jan 25, 2022 | 20.50 | 21.03 | 19.76 | 20.61 | 974,635 | -0.43(-2.04%) |
Jan 24, 2022 | 20.19 | 21.05 | 18.52 | 21.04 | 2,277,711 | +0.34(+1.64%) |
Jan 21, 2022 | 21.90 | 22.67 | 20.57 | 20.70 | 997,397 | -1.41(-6.38%) |
Jan 20, 2022 | 22.15 | 22.96 | 22.02 | 22.11 | 591,793 | +0.19(+0.87%) |
Jan 19, 2022 | 22.60 | 23.42 | 21.88 | 21.92 | 886,512 | -0.78(-3.44%) |
Jan 18, 2022 | 22.89 | 23.68 | 22.29 | 22.70 | 1,389,794 | -0.40(-1.73%) |
Jan 14, 2022 | 23.10 | 0 | +0.55(+2.44%) | |||
Jan 13, 2022 | 24.08 | 24.50 | 22.04 | 22.55 | 1,043,041 | -1.50(-6.24%) |
Jan 12, 2022 | 24.68 | 25.78 | 23.85 | 24.05 | 1,107,338 | -0.44(-1.80%) |
Jan 11, 2022 | 23.59 | 25.20 | 23.33 | 24.49 | 1,491,412 | +0.99(+4.21%) |
Jan 10, 2022 | 22.37 | 23.61 | 21.90 | 23.50 | 1,291,002 | +0.70(+3.07%) |
Jan 07, 2022 | 22.13 | 22.98 | 21.72 | 22.80 | 1,038,254 | +0.69(+3.12%) |
Jan 06, 2022 | 21.49 | 22.90 | 20.84 | 22.11 | 2,789,844 | +0.36(+1.66%) |
Jan 05, 2022 | 23.96 | 24.11 | 21.06 | 21.75 | 3,149,629 | -2.35(-9.75%) |
Jan 04, 2022 | 25.51 | 25.51 | 23.20 | 24.10 | 1,215,802 | -1.52(-5.93%) |
Jan 03, 2022 | 26.40 | 26.81 | 24.82 | 25.62 | 536,705 | -0.64(-2.44%) |
Dec 31, 2021 | 26.13 | 26.55 | 25.81 | 26.26 | 911,676 | +0.11(+0.42%) |
Dec 30, 2021 | 25.10 | 26.74 | 24.83 | 26.15 | 803,509 | +1.25(+5.02%) |
Dec 29, 2021 | 24.90 | 25.17 | 23.90 | 24.90 | 1,161,215 | -0.15(-0.60%) |
Dec 28, 2021 | 27.00 | 27.41 | 24.94 | 25.05 | 1,431,750 | -2.00(-7.39%) |
Dec 27, 2021 | 27.91 | 28.95 | 26.96 | 27.05 | 608,193 | -0.89(-3.19%) |
Dec 23, 2021 | 27.25 | 28.12 | 26.00 | 27.94 | 1,171,903 | +0.69(+2.53%) |
Dec 22, 2021 | 29.40 | 29.66 | 26.83 | 27.25 | 1,197,742 | -2.20(-7.47%) |
Dec 21, 2021 | 26.82 | 29.60 | 26.70 | 29.45 | 1,231,296 | +2.87(+10.80%) |
Dec 20, 2021 | 26.58 | 27.44 | 25.63 | 26.58 | 1,246,614 | -0.44(-1.63%) |
Dec 17, 2021 | 25.54 | 27.39 | 24.97 | 27.02 | 4,253,844 | +0.91(+3.49%) |
Dec 16, 2021 | 27.03 | 27.66 | 25.66 | 26.11 | 1,770,370 | -0.92(-3.40%) |
Dec 15, 2021 | 24.16 | 27.16 | 23.19 | 27.03 | 1,553,268 | +2.87(+11.88%) |
Dec 14, 2021 | 25.46 | 25.50 | 23.65 | 24.16 | 1,405,109 | -1.64(-6.36%) |
Dec 13, 2021 | 26.64 | 27.43 | 25.61 | 25.80 | 1,404,707 | -0.84(-3.15%) |
Dec 10, 2021 | 27.35 | 27.82 | 26.27 | 26.64 | 970,096 | -0.78(-2.84%) |
Dec 09, 2021 | 28.59 | 29.80 | 27.04 | 27.42 | 1,321,172 | -1.61(-5.55%) |
Dec 08, 2021 | 28.41 | 30.05 | 28.12 | 29.03 | 950,034 | +0.54(+1.90%) |
Dec 07, 2021 | 27.60 | 28.78 | 26.93 | 28.49 | 1,890,659 | +1.87(+7.02%) |
Dec 06, 2021 | 28.51 | 28.70 | 25.77 | 26.62 | 3,188,472 | -1.88(-6.60%) |
Dec 03, 2021 | 32.20 | 32.20 | 27.94 | 28.50 | 2,782,627 | -3.80(-11.76%) |
Dec 02, 2021 | 31.28 | 33.34 | 31.00 | 32.30 | 1,648,882 | +1.38(+4.46%) |