Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.89 | 19.03 | 18.27 | 18.47 | 1,590,533 | -0.73(-3.79%) |
Feb 25, 2022 | 19.05 | 19.30 | 18.60 | 19.19 | 1,924,390 | +0.57(+3.08%) |
Feb 24, 2022 | 17.74 | 18.70 | 17.06 | 18.62 | 1,517,861 | +0.06(+0.34%) |
Feb 23, 2022 | 19.50 | 19.70 | 18.46 | 18.56 | 1,276,699 | -0.67(-3.50%) |
Feb 22, 2022 | 19.10 | 19.59 | 18.78 | 19.23 | 2,244,241 | -0.07(-0.38%) |
Feb 18, 2022 | 19.30 | 0 | -0.67(-3.37%) | |||
Feb 17, 2022 | 20.96 | 21.87 | 19.90 | 19.98 | 2,278,210 | -1.08(-5.14%) |
Feb 16, 2022 | 21.25 | 21.56 | 20.73 | 21.06 | 1,747,772 | -0.35(-1.66%) |
Feb 15, 2022 | 20.84 | 21.43 | 20.70 | 21.41 | 866,269 | +0.85(+4.11%) |
Feb 14, 2022 | 20.53 | 20.87 | 20.30 | 20.57 | 1,119,488 | +0.05(+0.27%) |
Feb 11, 2022 | 21.03 | 21.50 | 20.49 | 20.51 | 2,001,766 | -0.99(-4.61%) |
Feb 10, 2022 | 21.38 | 22.22 | 21.30 | 21.51 | 1,702,402 | -0.28(-1.29%) |
Feb 09, 2022 | 20.84 | 21.80 | 20.83 | 21.79 | 1,120,627 | +1.10(+5.32%) |
Feb 08, 2022 | 20.20 | 20.87 | 20.16 | 20.69 | 1,235,817 | +0.59(+2.94%) |
Feb 07, 2022 | 20.36 | 20.37 | 19.79 | 20.10 | 1,277,433 | -0.15(-0.76%) |
Feb 04, 2022 | 20.83 | 21.01 | 20.25 | 20.25 | 1,316,261 | -0.81(-3.84%) |
Feb 03, 2022 | 21.11 | 20.96 | 21.06 | 643,333 | -0.27(-1.28%) | |
Feb 02, 2022 | 21.52 | 21.52 | 20.98 | 21.33 | 1,059,023 | -0.24(-1.10%) |
Feb 01, 2022 | 20.77 | 21.60 | 20.66 | 21.57 | 1,379,793 | +0.92(+4.45%) |
Jan 31, 2022 | 19.81 | 20.67 | 20.65 | 1,088,524 | +0.75(+3.75%) | |
Jan 28, 2022 | 20.78 | 20.78 | 19.66 | 19.90 | 1,956,057 | -0.88(-4.24%) |
Jan 27, 2022 | 20.82 | 21.26 | 20.56 | 20.79 | 941,866 | +0.19(+0.93%) |
Jan 26, 2022 | 21.29 | 21.59 | 20.29 | 20.60 | 662,169 | -0.36(-1.74%) |
Jan 25, 2022 | 20.30 | 21.21 | 19.65 | 20.96 | 1,110,211 | +0.38(+1.86%) |
Jan 24, 2022 | 20.16 | 20.62 | 19.32 | 20.58 | 1,539,689 | +0.01(+0.04%) |
Jan 21, 2022 | 20.83 | 21.25 | 20.56 | 20.57 | 993,566 | -0.36(-1.74%) |
Jan 20, 2022 | 21.57 | 21.82 | 20.92 | 20.93 | 861,133 | -0.69(-3.20%) |
Jan 19, 2022 | 22.02 | 22.15 | 21.61 | 21.62 | 794,095 | -0.28(-1.29%) |
Jan 18, 2022 | 22.62 | 22.67 | 21.77 | 21.91 | 1,247,209 | -1.04(-4.52%) |
Jan 14, 2022 | 22.94 | 0 | -0.05(-0.24%) | |||
Jan 13, 2022 | 23.52 | 23.61 | 22.93 | 23.00 | 1,229,777 | -0.45(-1.94%) |
Jan 12, 2022 | 22.66 | 23.56 | 22.57 | 23.45 | 2,023,405 | +1.10(+4.92%) |
Jan 11, 2022 | 21.92 | 22.36 | 21.70 | 22.35 | 1,149,306 | +0.62(+2.85%) |
Jan 10, 2022 | 21.84 | 22.18 | 21.38 | 21.73 | 1,204,251 | -0.28(-1.28%) |
Jan 07, 2022 | 21.84 | 22.28 | 21.78 | 22.02 | 505,023 | +0.24(+1.09%) |
Jan 06, 2022 | 22.49 | 22.49 | 21.68 | 21.78 | 1,193,548 | -0.24(-1.07%) |
Jan 05, 2022 | 22.36 | 22.92 | 21.82 | 22.02 | 913,538 | -0.45(-2.02%) |
Jan 04, 2022 | 22.25 | 22.83 | 22.19 | 22.47 | 1,105,280 | +0.37(+1.69%) |
Jan 03, 2022 | 21.87 | 22.43 | 21.79 | 22.10 | 1,623,798 | +0.24(+1.08%) |
Dec 31, 2021 | 21.54 | 21.91 | 21.48 | 21.86 | 812,153 | +0.28(+1.31%) |
Dec 30, 2021 | 21.51 | 21.83 | 21.51 | 21.58 | 765,519 | +0.08(+0.38%) |
Dec 29, 2021 | 21.27 | 21.55 | 21.14 | 21.50 | 373,650 | +0.22(+1.03%) |
Dec 28, 2021 | 21.61 | 21.70 | 21.26 | 21.28 | 792,102 | -0.25(-1.14%) |
Dec 27, 2021 | 21.21 | 21.54 | 21.10 | 21.52 | 469,745 | +0.32(+1.50%) |
Dec 23, 2021 | 20.99 | 21.44 | 20.99 | 21.21 | 440,809 | +0.29(+1.39%) |
Dec 22, 2021 | 20.77 | 21.26 | 20.74 | 20.91 | 1,100,881 | -0.16(-0.78%) |
Dec 21, 2021 | 20.12 | 21.24 | 20.09 | 21.08 | 1,530,603 | +1.47(+7.52%) |
Dec 20, 2021 | 19.73 | 19.79 | 19.10 | 19.60 | 1,003,739 | -0.49(-2.44%) |
Dec 17, 2021 | 20.08 | 20.36 | 19.74 | 20.10 | 1,902,668 | -0.01(-0.05%) |
Dec 16, 2021 | 20.61 | 20.72 | 20.03 | 20.10 | 1,128,561 | -0.14(-0.67%) |
Dec 15, 2021 | 20.49 | 20.57 | 19.45 | 20.24 | 1,445,257 | -0.23(-1.11%) |
Dec 14, 2021 | 20.10 | 20.78 | 20.10 | 20.47 | 1,428,945 | +0.46(+2.32%) |
Dec 13, 2021 | 20.71 | 20.88 | 19.92 | 20.00 | 1,245,870 | -1.00(-4.76%) |
Dec 10, 2021 | 21.08 | 21.24 | 20.79 | 21.01 | 691,496 | -0.06(-0.30%) |
Dec 09, 2021 | 21.11 | 21.56 | 21.06 | 21.07 | 870,670 | -0.44(-2.03%) |
Dec 08, 2021 | 21.01 | 21.54 | 20.80 | 21.51 | 836,062 | +0.66(+3.19%) |
Dec 07, 2021 | 20.90 | 21.49 | 20.73 | 20.84 | 1,230,879 | +0.23(+1.10%) |
Dec 06, 2021 | 20.42 | 20.64 | 19.96 | 20.61 | 1,511,536 | +0.42(+2.07%) |
Dec 03, 2021 | 20.56 | 20.56 | 20.06 | 20.20 | 1,264,683 | -0.08(-0.40%) |
Dec 02, 2021 | 19.94 | 20.54 | 19.72 | 20.28 | 1,690,840 | +0.43(+2.15%) |