Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.20 | 19.37 | 18.87 | 19.22 | 3,379,189 | -0.09(-0.46%) |
Feb 25, 2022 | 19.26 | 19.41 | 19.00 | 19.31 | 3,347,021 | +0.38(+2.00%) |
Feb 24, 2022 | 18.14 | 19.03 | 18.10 | 18.93 | 4,303,496 | +0.18(+0.95%) |
Feb 23, 2022 | 19.36 | 19.45 | 18.75 | 18.75 | 4,499,633 | -0.52(-2.72%) |
Feb 22, 2022 | 19.45 | 19.54 | 19.04 | 19.28 | 3,802,485 | -0.31(-1.56%) |
Feb 18, 2022 | 19.58 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 19.95 | 19.95 | 19.54 | 19.58 | 1,975,658 | -0.41(-2.06%) |
Feb 16, 2022 | 19.94 | 20.09 | 19.80 | 19.99 | 1,984,393 | +0.05(+0.24%) |
Feb 15, 2022 | 19.64 | 19.96 | 19.64 | 19.95 | 2,285,535 | +0.45(+2.32%) |
Feb 14, 2022 | 19.56 | 19.65 | 19.31 | 19.49 | 2,835,749 | -0.06(-0.33%) |
Feb 11, 2022 | 19.77 | 19.99 | 19.41 | 19.56 | 2,756,862 | -0.20(-1.02%) |
Feb 10, 2022 | 19.98 | 20.20 | 19.70 | 19.76 | 2,359,937 | -0.31(-1.53%) |
Feb 09, 2022 | 20.01 | 20.16 | 19.97 | 20.07 | 2,383,666 | +0.18(+0.89%) |
Feb 08, 2022 | 19.97 | 20.03 | 19.82 | 19.89 | 2,441,205 | -0.01(-0.04%) |
Feb 07, 2022 | 19.75 | 19.96 | 19.66 | 19.90 | 1,899,841 | +0.21(+1.06%) |
Feb 04, 2022 | 19.64 | 19.84 | 19.43 | 19.69 | 2,214,965 | +0.01(+0.04%) |
Feb 03, 2022 | 19.85 | 19.67 | 19.68 | 1,906,629 | -0.29(-1.45%) | |
Feb 02, 2022 | 20.10 | 20.18 | 19.83 | 19.97 | 2,100,758 | -0.10(-0.52%) |
Feb 01, 2022 | 20.03 | 20.11 | 19.74 | 20.07 | 2,415,170 | +0.12(+0.61%) |
Jan 31, 2022 | 19.43 | 19.96 | 19.95 | 2,214,718 | +0.55(+2.82%) | |
Jan 28, 2022 | 19.35 | 19.43 | 19.01 | 19.41 | 3,304,071 | +0.04(+0.21%) |
Jan 27, 2022 | 19.66 | 19.91 | 19.22 | 19.36 | 2,347,272 | -0.16(-0.83%) |
Jan 26, 2022 | 19.75 | 19.93 | 19.35 | 19.53 | 2,916,563 | +0.10(+0.50%) |
Jan 25, 2022 | 18.96 | 19.54 | 18.87 | 19.43 | 3,053,030 | +0.08(+0.42%) |
Jan 24, 2022 | 18.99 | 19.43 | 18.56 | 19.35 | 6,267,413 | -0.04(-0.21%) |
Jan 21, 2022 | 19.55 | 19.62 | 19.27 | 19.39 | 5,559,536 | -0.30(-1.52%) |
Jan 20, 2022 | 19.96 | 20.21 | 19.68 | 19.69 | 2,189,716 | -0.22(-1.09%) |
Jan 19, 2022 | 20.36 | 20.38 | 19.90 | 19.91 | 3,793,064 | -0.39(-1.95%) |
Jan 18, 2022 | 20.40 | 20.49 | 20.25 | 20.30 | 2,786,653 | -0.15(-0.71%) |
Jan 14, 2022 | 20.45 | 0 | -0.03(-0.16%) | |||
Jan 13, 2022 | 20.55 | 20.72 | 20.45 | 20.48 | 3,576,672 | -0.03(-0.16%) |
Jan 12, 2022 | 20.49 | 20.60 | 20.32 | 20.51 | 2,398,947 | +0.01(+0.04%) |
Jan 11, 2022 | 20.14 | 20.50 | 20.12 | 20.50 | 2,902,621 | +0.42(+2.09%) |
Jan 10, 2022 | 19.95 | 20.11 | 19.84 | 20.08 | 2,812,170 | +0.03(+0.16%) |
Jan 07, 2022 | 20.20 | 20.26 | 20.04 | 20.05 | 2,136,445 | -0.08(-0.40%) |
Jan 06, 2022 | 20.20 | 20.34 | 20.00 | 20.13 | 3,147,233 | +0.10(+0.48%) |
Jan 05, 2022 | 20.19 | 20.43 | 20.03 | 20.03 | 5,521,929 | -0.10(-0.48%) |
Jan 04, 2022 | 20.07 | 20.25 | 19.99 | 20.13 | 2,779,123 | +0.19(+0.93%) |
Jan 03, 2022 | 19.66 | 20.07 | 19.66 | 19.95 | 2,924,576 | +0.35(+1.81%) |
Dec 31, 2021 | 19.64 | 19.76 | 19.52 | 19.59 | 1,974,230 | -0.06(-0.33%) |
Dec 30, 2021 | 19.70 | 19.91 | 19.63 | 19.66 | 2,091,994 | +0.02(+0.08%) |
Dec 29, 2021 | 19.63 | 19.69 | 19.48 | 19.64 | 3,310,849 | +0.02(+0.12%) |
Dec 28, 2021 | 19.76 | 19.89 | 19.58 | 19.62 | 2,275,214 | -0.14(-0.72%) |
Dec 27, 2021 | 19.66 | 19.77 | 19.48 | 19.76 | 3,510,675 | +0.13(+0.68%) |
Dec 23, 2021 | 19.53 | 19.77 | 19.50 | 19.62 | 3,103,239 | +0.23(+1.18%) |
Dec 22, 2021 | 19.31 | 19.54 | 19.28 | 19.39 | 3,118,353 | +0.09(+0.45%) |
Dec 21, 2021 | 18.35 | 19.39 | 18.33 | 19.31 | 7,536,319 | +1.34(+7.44%) |
Dec 20, 2021 | 18.14 | 18.18 | 17.71 | 17.97 | 5,927,662 | -0.44(-2.40%) |
Dec 17, 2021 | 18.45 | 18.60 | 18.14 | 18.41 | 7,675,985 | -0.08(-0.43%) |
Dec 16, 2021 | 18.82 | 18.90 | 18.36 | 18.49 | 4,014,696 | -0.17(-0.89%) |
Dec 15, 2021 | 18.50 | 18.71 | 18.19 | 18.66 | 5,218,957 | +0.32(+1.77%) |
Dec 14, 2021 | 18.82 | 18.95 | 18.30 | 18.33 | 6,785,242 | -0.57(-3.01%) |
Dec 13, 2021 | 19.39 | 19.44 | 18.86 | 18.90 | 4,530,362 | -0.51(-2.65%) |
Dec 10, 2021 | 19.68 | 19.73 | 19.39 | 19.42 | 6,688,626 | -0.20(-1.01%) |
Dec 09, 2021 | 19.66 | 19.77 | 19.50 | 19.62 | 4,047,621 | +0.02(+0.08%) |
Dec 08, 2021 | 19.66 | 19.75 | 19.55 | 19.60 | 19,241,606 | -0.74(-3.62%) |
Dec 07, 2021 | 20.25 | 20.52 | 20.20 | 20.33 | 2,571,096 | +0.22(+1.10%) |
Dec 06, 2021 | 20.03 | 20.34 | 19.91 | 20.11 | 3,243,641 | +0.28(+1.39%) |
Dec 03, 2021 | 20.27 | 20.29 | 19.75 | 19.84 | 2,661,328 | -0.38(-1.88%) |
Dec 02, 2021 | 19.77 | 20.33 | 19.70 | 20.22 | 2,916,633 | +0.59(+3.02%) |