Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.70 | 21.71 | 20.62 | 21.41 | 926,883 | +0.66(+3.18%) |
Feb 25, 2022 | 20.97 | 20.80 | 20.17 | 20.75 | 723,809 | -0.07(-0.34%) |
Feb 24, 2022 | 17.76 | 20.85 | 17.52 | 20.82 | 1,131,362 | +2.30(+12.42%) |
Feb 23, 2022 | 19.05 | 20.17 | 18.36 | 18.52 | 1,498,367 | -0.20(-1.07%) |
Feb 22, 2022 | 19.19 | 19.55 | 18.61 | 18.72 | 1,423,740 | -0.77(-3.95%) |
Feb 18, 2022 | 19.49 | 0 | -0.83(-4.08%) | |||
Feb 17, 2022 | 21.71 | 21.74 | 20.20 | 20.32 | 721,889 | -1.71(-7.76%) |
Feb 16, 2022 | 22.02 | 22.17 | 21.36 | 22.03 | 572,943 | -0.07(-0.32%) |
Feb 15, 2022 | 22.08 | 22.58 | 21.65 | 22.10 | 594,147 | +0.53(+2.46%) |
Feb 14, 2022 | 22.50 | 22.88 | 21.53 | 21.57 | 1,040,123 | -1.00(-4.43%) |
Feb 11, 2022 | 22.68 | 23.36 | 22.23 | 22.57 | 655,556 | -0.14(-0.62%) |
Feb 10, 2022 | 22.85 | 23.78 | 22.47 | 22.71 | 882,197 | -0.59(-2.53%) |
Feb 09, 2022 | 23.05 | 23.68 | 22.75 | 23.30 | 1,144,454 | +0.86(+3.83%) |
Feb 08, 2022 | 21.62 | 22.54 | 21.36 | 22.44 | 848,099 | +0.72(+3.31%) |
Feb 07, 2022 | 21.49 | 22.36 | 21.30 | 21.72 | 1,153,615 | +0.26(+1.21%) |
Feb 04, 2022 | 21.23 | 21.82 | 20.98 | 21.46 | 584,116 | +0.19(+0.89%) |
Feb 03, 2022 | 21.70 | 20.97 | 21.27 | 1,065,883 | -0.69(-3.14%) | |
Feb 02, 2022 | 23.00 | 23.03 | 21.85 | 21.96 | 607,902 | -1.13(-4.89%) |
Feb 01, 2022 | 23.16 | 23.19 | 21.97 | 23.09 | 781,236 | +0.55(+2.44%) |
Jan 31, 2022 | 21.25 | 22.54 | 22.54 | 1,014,965 | +1.36(+6.42%) | |
Jan 28, 2022 | 20.15 | 21.18 | 19.70 | 21.18 | 1,211,484 | +1.03(+5.11%) |
Jan 27, 2022 | 21.53 | 22.29 | 20.08 | 20.15 | 1,278,144 | -1.25(-5.84%) |
Jan 26, 2022 | 22.95 | 23.18 | 21.22 | 21.40 | 1,095,424 | -0.68(-3.08%) |
Jan 25, 2022 | 21.86 | 22.75 | 21.19 | 22.08 | 1,323,763 | -0.16(-0.72%) |
Jan 24, 2022 | 21.11 | 22.35 | 20.42 | 22.24 | 2,122,263 | +0.65(+3.01%) |
Jan 21, 2022 | 21.56 | 22.25 | 21.32 | 21.59 | 1,643,646 | -0.29(-1.33%) |
Jan 20, 2022 | 22.70 | 23.84 | 21.78 | 21.88 | 1,965,246 | -0.64(-2.84%) |
Jan 19, 2022 | 23.40 | 23.98 | 22.39 | 22.52 | 1,155,488 | -0.88(-3.76%) |
Jan 18, 2022 | 24.42 | 24.46 | 23.34 | 23.40 | 1,079,302 | -1.54(-6.17%) |
Jan 14, 2022 | 24.94 | 0 | -0.05(-0.20%) | |||
Jan 13, 2022 | 26.19 | 26.19 | 24.85 | 24.99 | 948,443 | -1.12(-4.29%) |
Jan 12, 2022 | 28.13 | 28.36 | 26.11 | 26.11 | 739,599 | -1.94(-6.92%) |
Jan 11, 2022 | 27.49 | 28.49 | 27.20 | 28.05 | 678,298 | +0.52(+1.89%) |
Jan 10, 2022 | 27.71 | 27.71 | 26.56 | 27.53 | 1,115,115 | -0.52(-1.85%) |
Jan 07, 2022 | 28.76 | 29.58 | 27.84 | 28.05 | 1,047,939 | -1.04(-3.58%) |
Jan 06, 2022 | 29.84 | 30.70 | 28.43 | 29.09 | 805,482 | -0.73(-2.45%) |
Jan 05, 2022 | 32.55 | 32.62 | 29.68 | 29.82 | 1,076,732 | -2.95(-9.00%) |
Jan 04, 2022 | 35.23 | 35.34 | 32.32 | 32.77 | 1,255,923 | -2.48(-7.04%) |
Jan 03, 2022 | 34.30 | 35.29 | 32.74 | 35.25 | 984,634 | +1.13(+3.31%) |
Dec 31, 2021 | 33.93 | 34.74 | 33.86 | 34.12 | 1,012,635 | -0.03(-0.09%) |
Dec 30, 2021 | 32.70 | 34.52 | 32.63 | 34.15 | 703,411 | +1.44(+4.40%) |
Dec 29, 2021 | 33.56 | 33.60 | 32.19 | 32.71 | 583,847 | +0.14(+0.43%) |
Dec 28, 2021 | 33.10 | 33.70 | 32.50 | 32.57 | 551,356 | -0.58(-1.75%) |
Dec 27, 2021 | 34.32 | 34.52 | 32.97 | 33.15 | 577,795 | -1.18(-3.44%) |
Dec 23, 2021 | 35.16 | 35.40 | 34.08 | 34.33 | 1,007,960 | -0.69(-1.97%) |
Dec 22, 2021 | 35.00 | 35.24 | 34.13 | 35.02 | 660,513 | +0.21(+0.60%) |
Dec 21, 2021 | 33.47 | 35.16 | 33.26 | 34.81 | 989,513 | +1.41(+4.22%) |
Dec 20, 2021 | 33.45 | 33.73 | 32.50 | 33.40 | 1,297,940 | -0.71(-2.08%) |
Dec 17, 2021 | 31.32 | 34.49 | 30.60 | 34.11 | 3,871,720 | +2.53(+8.01%) |
Dec 16, 2021 | 33.10 | 33.10 | 31.32 | 31.58 | 701,832 | -0.46(-1.44%) |
Dec 15, 2021 | 31.45 | 32.09 | 30.61 | 32.04 | 1,116,796 | +0.57(+1.81%) |
Dec 14, 2021 | 31.21 | 32.42 | 30.77 | 31.47 | 493,906 | -0.23(-0.73%) |
Dec 13, 2021 | 32.00 | 32.75 | 31.00 | 31.70 | 750,221 | -0.49(-1.52%) |
Dec 10, 2021 | 33.14 | 33.79 | 32.03 | 32.19 | 491,163 | -0.86(-2.60%) |
Dec 09, 2021 | 33.68 | 34.27 | 32.88 | 33.05 | 1,071,747 | -0.86(-2.54%) |
Dec 08, 2021 | 34.02 | 34.61 | 33.01 | 33.91 | 678,032 | +0.14(+0.40%) |
Dec 07, 2021 | 32.88 | 34.83 | 32.88 | 33.77 | 1,590,248 | +2.16(+6.84%) |
Dec 06, 2021 | 30.41 | 31.72 | 29.66 | 31.61 | 1,914,721 | +1.03(+3.36%) |
Dec 03, 2021 | 32.70 | 32.81 | 30.15 | 30.58 | 1,093,353 | -1.76(-5.44%) |
Dec 02, 2021 | 32.88 | 33.46 | 31.86 | 32.34 | 1,285,132 | -0.43(-1.31%) |