Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.72 | 23.13 | 22.36 | 22.93 | 10,307,909 | +0.28(+1.24%) |
Feb 25, 2022 | 22.43 | 22.66 | 21.92 | 22.65 | 7,639,051 | +0.12(+0.53%) |
Feb 24, 2022 | 22.42 | 22.82 | 21.68 | 22.53 | 14,187,254 | +0.51(+2.32%) |
Feb 23, 2022 | 20.62 | 22.43 | 20.55 | 22.02 | 11,149,340 | +1.65(+8.10%) |
Feb 22, 2022 | 22.50 | 22.64 | 20.24 | 20.37 | 11,076,126 | -1.31(-6.04%) |
Feb 18, 2022 | 21.68 | 0 | +0.93(+4.48%) | |||
Feb 17, 2022 | 20.32 | 21.31 | 19.38 | 20.75 | 13,279,417 | +0.53(+2.62%) |
Feb 16, 2022 | 20.77 | 21.25 | 19.88 | 20.22 | 9,146,187 | -0.23(-1.12%) |
Feb 15, 2022 | 19.82 | 20.46 | 19.52 | 20.45 | 7,908,529 | +0.31(+1.54%) |
Feb 14, 2022 | 20.21 | 20.56 | 19.81 | 20.14 | 8,362,666 | -0.02(-0.10%) |
Feb 11, 2022 | 19.55 | 20.28 | 19.40 | 20.16 | 7,688,664 | +0.65(+3.33%) |
Feb 10, 2022 | 19.01 | 20.14 | 18.94 | 19.51 | 10,098,107 | +0.20(+1.04%) |
Feb 09, 2022 | 19.46 | 19.75 | 19.12 | 19.31 | 7,766,761 | -0.40(-2.03%) |
Feb 08, 2022 | 20.43 | 20.43 | 19.52 | 19.71 | 7,819,645 | -0.72(-3.52%) |
Feb 07, 2022 | 20.63 | 20.89 | 20.08 | 20.43 | 6,761,128 | -0.51(-2.44%) |
Feb 04, 2022 | 20.87 | 21.69 | 20.66 | 20.94 | 7,451,675 | +0.05(+0.24%) |
Feb 03, 2022 | 20.82 | 20.76 | 20.89 | 8,429,499 | -1.02(-4.66%) | |
Feb 02, 2022 | 20.57 | 22.03 | 20.15 | 21.91 | 14,172,268 | +1.82(+9.06%) |
Feb 01, 2022 | 19.37 | 20.79 | 19.11 | 20.09 | 13,237,645 | +0.56(+2.87%) |
Jan 31, 2022 | 19.60 | 19.89 | 19.53 | 8,361,500 | -0.09(-0.46%) | |
Jan 28, 2022 | 19.04 | 19.83 | 18.62 | 19.62 | 10,419,704 | +1.09(+5.88%) |
Jan 27, 2022 | 18.99 | 19.03 | 17.61 | 18.53 | 11,617,965 | +0.14(+0.76%) |
Jan 26, 2022 | 18.83 | 19.40 | 18.32 | 18.39 | 7,903,566 | +0.16(+0.88%) |
Jan 25, 2022 | 17.17 | 18.43 | 16.97 | 18.23 | 8,385,261 | +0.62(+3.52%) |
Jan 24, 2022 | 16.50 | 17.64 | 15.98 | 17.61 | 11,229,478 | +0.64(+3.77%) |
Jan 21, 2022 | 17.46 | 17.65 | 16.79 | 16.97 | 10,950,771 | -0.50(-2.86%) |
Jan 20, 2022 | 18.44 | 18.86 | 17.45 | 17.47 | 8,450,701 | -1.27(-6.78%) |
Jan 19, 2022 | 19.20 | 19.41 | 18.69 | 18.74 | 5,606,540 | -0.48(-2.50%) |
Jan 18, 2022 | 20.28 | 20.39 | 19.20 | 19.22 | 7,605,503 | -0.81(-4.04%) |
Jan 14, 2022 | 20.03 | 0 | +0.09(+0.45%) | |||
Jan 13, 2022 | 20.27 | 20.74 | 19.84 | 19.94 | 6,003,169 | -0.82(-3.95%) |
Jan 12, 2022 | 19.67 | 20.90 | 19.54 | 20.76 | 10,343,988 | +1.42(+7.34%) |
Jan 11, 2022 | 19.10 | 19.53 | 18.41 | 19.34 | 9,322,647 | +0.08(+0.42%) |
Jan 10, 2022 | 19.13 | 19.48 | 18.52 | 19.26 | 8,133,152 | +0.82(+4.45%) |
Jan 07, 2022 | 18.36 | 18.82 | 18.18 | 18.44 | 4,932,105 | +0.16(+0.88%) |
Jan 06, 2022 | 17.89 | 18.46 | 17.33 | 18.28 | 6,725,810 | +0.96(+5.54%) |
Jan 05, 2022 | 18.28 | 18.75 | 17.26 | 17.32 | 8,216,982 | -0.75(-4.15%) |
Jan 04, 2022 | 17.74 | 18.54 | 17.72 | 18.07 | 6,771,108 | +0.34(+1.92%) |
Jan 03, 2022 | 17.33 | 18.03 | 17.25 | 17.73 | 5,511,572 | +0.23(+1.31%) |
Dec 31, 2021 | 17.85 | 17.86 | 17.30 | 17.50 | 4,864,591 | -0.30(-1.69%) |
Dec 30, 2021 | 18.72 | 18.87 | 17.76 | 17.80 | 4,033,688 | -0.91(-4.86%) |
Dec 29, 2021 | 18.85 | 19.10 | 18.57 | 18.71 | 3,971,509 | -0.06(-0.32%) |
Dec 28, 2021 | 19.07 | 19.27 | 18.61 | 18.77 | 3,499,407 | -0.30(-1.57%) |
Dec 27, 2021 | 18.16 | 19.08 | 17.86 | 19.07 | 3,724,791 | +1.01(+5.59%) |
Dec 23, 2021 | 18.11 | 18.40 | 17.95 | 18.06 | 3,149,527 | -0.05(-0.28%) |
Dec 22, 2021 | 18.27 | 18.40 | 17.77 | 18.11 | 4,195,892 | +0.04(+0.22%) |
Dec 21, 2021 | 17.34 | 18.25 | 17.21 | 18.07 | 6,029,629 | +1.06(+6.23%) |
Dec 20, 2021 | 16.74 | 17.08 | 16.19 | 17.01 | 5,670,779 | -0.10(-0.58%) |
Dec 17, 2021 | 17.21 | 17.56 | 16.93 | 17.11 | 8,471,217 | -0.39(-2.23%) |
Dec 16, 2021 | 17.36 | 18.17 | 17.36 | 17.50 | 6,643,199 | +0.38(+2.22%) |
Dec 15, 2021 | 16.42 | 17.22 | 16.27 | 17.12 | 8,350,836 | +0.80(+4.90%) |
Dec 14, 2021 | 16.40 | 16.74 | 16.34 | 16.32 | 3,988,645 | -0.28(-1.69%) |
Dec 13, 2021 | 17.22 | 17.48 | 16.56 | 16.60 | 5,307,249 | -0.81(-4.65%) |
Dec 10, 2021 | 17.49 | 17.67 | 16.80 | 17.41 | 5,457,062 | +0.17(+0.99%) |
Dec 09, 2021 | 17.25 | 17.49 | 16.89 | 17.24 | 5,497,900 | +0.02(+0.12%) |
Dec 08, 2021 | 17.39 | 17.61 | 17.17 | 17.22 | 4,956,036 | +0.18(+1.06%) |
Dec 07, 2021 | 16.79 | 17.41 | 16.69 | 17.04 | 7,082,167 | +0.72(+4.41%) |
Dec 06, 2021 | 16.00 | 16.69 | 15.38 | 16.32 | 6,919,447 | +0.01(+0.06%) |
Dec 03, 2021 | 16.88 | 17.01 | 15.79 | 16.31 | 6,760,757 | -0.06(-0.37%) |
Dec 02, 2021 | 15.81 | 16.78 | 15.58 | 16.37 | 8,826,099 | +0.54(+3.41%) |