Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.93 | 17.54 | 15.61 | 17.43 | 1,742,888 | +1.23(+7.59%) |
Feb 25, 2022 | 15.06 | 16.24 | 14.78 | 16.20 | 2,615,755 | +1.01(+6.65%) |
Feb 24, 2022 | 14.06 | 15.19 | 13.95 | 15.19 | 3,169,830 | -0.37(-2.38%) |
Feb 23, 2022 | 15.88 | 16.22 | 15.50 | 15.56 | 2,517,237 | -0.17(-1.08%) |
Feb 22, 2022 | 16.77 | 16.77 | 15.61 | 15.73 | 1,666,039 | -1.04(-6.20%) |
Feb 18, 2022 | 16.77 | 0 | -0.66(-3.79%) | |||
Feb 17, 2022 | 18.06 | 18.06 | 17.37 | 17.43 | 663,001 | -0.92(-5.01%) |
Feb 16, 2022 | 18.24 | 18.48 | 17.69 | 18.35 | 761,931 | +0.04(+0.22%) |
Feb 15, 2022 | 17.74 | 18.42 | 17.69 | 18.31 | 647,749 | +0.71(+4.03%) |
Feb 14, 2022 | 18.03 | 18.14 | 17.29 | 17.60 | 699,909 | -0.28(-1.57%) |
Feb 11, 2022 | 18.30 | 18.62 | 17.73 | 17.88 | 523,725 | -0.45(-2.45%) |
Feb 10, 2022 | 17.59 | 18.83 | 17.59 | 18.33 | 2,885,739 | +0.34(+1.89%) |
Feb 09, 2022 | 18.11 | 18.33 | 17.89 | 17.99 | 624,320 | +0.01(+0.06%) |
Feb 08, 2022 | 17.36 | 18.06 | 17.16 | 17.98 | 863,754 | +0.80(+4.66%) |
Feb 07, 2022 | 17.02 | 17.56 | 16.85 | 17.18 | 727,956 | +0.07(+0.41%) |
Feb 04, 2022 | 16.99 | 17.23 | 16.55 | 17.11 | 796,211 | -0.09(-0.52%) |
Feb 03, 2022 | 17.45 | 17.12 | 17.20 | 715,999 | -0.46(-2.60%) | |
Feb 02, 2022 | 17.88 | 18.08 | 17.39 | 17.66 | 955,566 | -0.31(-1.73%) |
Feb 01, 2022 | 19.13 | 19.24 | 17.12 | 17.97 | 1,471,455 | -0.93(-4.92%) |
Jan 31, 2022 | 18.02 | 18.90 | 2,280,644 | +1.03(+5.76%) | ||
Jan 28, 2022 | 17.68 | 17.89 | 17.10 | 17.87 | 2,604,381 | +0.00(+0.00%) |
Jan 27, 2022 | 17.85 | 18.16 | 17.69 | 17.87 | 984,262 | +0.01(+0.06%) |
Jan 26, 2022 | 18.46 | 18.81 | 17.73 | 17.86 | 742,793 | -0.25(-1.38%) |
Jan 25, 2022 | 18.66 | 18.70 | 17.74 | 18.11 | 813,492 | -0.81(-4.28%) |
Jan 24, 2022 | 18.47 | 18.95 | 17.56 | 18.92 | 1,341,420 | +0.52(+2.83%) |
Jan 21, 2022 | 19.10 | 19.31 | 18.36 | 18.40 | 696,048 | -1.00(-5.15%) |
Jan 20, 2022 | 18.98 | 20.00 | 18.98 | 19.40 | 605,070 | +0.28(+1.46%) |
Jan 19, 2022 | 19.84 | 20.36 | 18.77 | 19.12 | 804,365 | -0.43(-2.20%) |
Jan 18, 2022 | 20.44 | 20.44 | 19.27 | 19.55 | 1,090,321 | -0.94(-4.59%) |
Jan 14, 2022 | 20.49 | 0 | -1.31(-6.01%) | |||
Jan 13, 2022 | 22.28 | 22.52 | 21.39 | 21.80 | 1,116,272 | -0.35(-1.58%) |
Jan 12, 2022 | 23.41 | 23.74 | 22.02 | 22.15 | 869,766 | -1.35(-5.74%) |
Jan 11, 2022 | 23.22 | 23.90 | 22.74 | 23.50 | 414,449 | +0.43(+1.86%) |
Jan 10, 2022 | 22.49 | 23.12 | 21.96 | 23.07 | 726,992 | +0.82(+3.69%) |
Jan 07, 2022 | 22.02 | 22.29 | 21.57 | 22.25 | 605,570 | +0.03(+0.14%) |
Jan 06, 2022 | 23.09 | 23.47 | 22.13 | 22.22 | 361,009 | -0.89(-3.85%) |
Jan 05, 2022 | 23.28 | 23.77 | 22.97 | 23.11 | 585,200 | -0.18(-0.77%) |
Jan 04, 2022 | 23.94 | 24.22 | 23.20 | 23.29 | 544,616 | -0.66(-2.76%) |
Jan 03, 2022 | 24.50 | 24.65 | 22.75 | 23.95 | 865,398 | -0.51(-2.09%) |
Dec 31, 2021 | 23.71 | 24.70 | 23.62 | 24.46 | 1,071,750 | +0.97(+4.13%) |
Dec 30, 2021 | 23.02 | 24.02 | 22.97 | 23.49 | 488,436 | +0.37(+1.60%) |
Dec 29, 2021 | 23.00 | 23.45 | 22.82 | 23.12 | 485,519 | +0.12(+0.52%) |
Dec 28, 2021 | 23.71 | 24.37 | 22.79 | 23.00 | 1,060,980 | -0.85(-3.57%) |
Dec 27, 2021 | 23.94 | 24.22 | 23.46 | 23.85 | 627,752 | +0.12(+0.51%) |
Dec 23, 2021 | 23.27 | 23.94 | 22.99 | 23.73 | 777,994 | +0.70(+3.04%) |
Dec 22, 2021 | 22.19 | 23.28 | 21.83 | 23.03 | 1,026,006 | +1.04(+4.73%) |
Dec 21, 2021 | 21.20 | 22.09 | 21.19 | 21.99 | 475,297 | +0.57(+2.66%) |
Dec 20, 2021 | 21.02 | 21.51 | 20.77 | 21.42 | 646,899 | +0.07(+0.33%) |
Dec 17, 2021 | 20.21 | 21.66 | 20.02 | 21.35 | 780,183 | +1.17(+5.80%) |
Dec 16, 2021 | 21.08 | 21.18 | 20.06 | 20.18 | 610,324 | -0.87(-4.13%) |
Dec 15, 2021 | 21.44 | 21.44 | 20.28 | 21.05 | 599,248 | -0.21(-0.99%) |
Dec 14, 2021 | 21.82 | 22.35 | 21.24 | 21.26 | 568,408 | -0.75(-3.41%) |
Dec 13, 2021 | 21.63 | 22.12 | 21.55 | 22.01 | 1,017,590 | +0.18(+0.82%) |
Dec 10, 2021 | 22.45 | 22.45 | 21.64 | 21.83 | 677,766 | -0.10(-0.46%) |
Dec 09, 2021 | 21.98 | 22.63 | 21.80 | 21.93 | 620,751 | -0.28(-1.26%) |
Dec 08, 2021 | 22.21 | 22.52 | 21.62 | 22.21 | 587,509 | +0.60(+2.78%) |
Dec 07, 2021 | 20.80 | 22.03 | 20.51 | 21.61 | 1,074,691 | +0.98(+4.75%) |
Dec 06, 2021 | 19.79 | 20.85 | 19.53 | 20.63 | 1,335,338 | +0.63(+3.15%) |
Dec 03, 2021 | 19.59 | 20.17 | 19.00 | 20.00 | 1,183,159 | +1.04(+5.49%) |
Dec 02, 2021 | 18.39 | 19.00 | 18.23 | 18.96 | 962,508 | +0.49(+2.65%) |