Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.68 | 21.00 | 19.50 | 20.83 | 1,490,311 | +1.11(+5.63%) |
Feb 25, 2022 | 19.41 | 20.08 | 19.05 | 19.72 | 2,193,153 | +3.02(+18.08%) |
Feb 24, 2022 | 15.38 | 16.81 | 15.50 | 16.70 | 1,476,120 | +0.48(+2.96%) |
Feb 23, 2022 | 17.17 | 17.18 | 15.93 | 16.22 | 1,318,232 | -0.77(-4.53%) |
Feb 22, 2022 | 17.80 | 18.36 | 16.91 | 16.99 | 1,471,591 | -1.21(-6.65%) |
Feb 18, 2022 | 18.20 | 0 | -0.82(-4.31%) | |||
Feb 17, 2022 | 19.65 | 19.92 | 18.75 | 19.02 | 682,635 | -0.71(-3.60%) |
Feb 16, 2022 | 19.88 | 20.24 | 19.36 | 19.73 | 618,829 | -0.24(-1.20%) |
Feb 15, 2022 | 19.01 | 20.01 | 19.01 | 19.97 | 585,386 | +1.26(+6.73%) |
Feb 14, 2022 | 18.71 | 19.32 | 18.52 | 18.71 | 402,218 | +0.08(+0.43%) |
Feb 11, 2022 | 19.11 | 19.61 | 18.30 | 18.63 | 550,429 | -0.45(-2.36%) |
Feb 10, 2022 | 19.01 | 19.85 | 18.84 | 19.08 | 1,358,523 | -0.45(-2.30%) |
Feb 09, 2022 | 19.01 | 19.53 | 18.91 | 19.53 | 500,060 | +0.77(+4.10%) |
Feb 08, 2022 | 18.47 | 18.91 | 18.38 | 18.76 | 399,943 | +0.06(+0.32%) |
Feb 07, 2022 | 18.05 | 19.24 | 18.05 | 18.70 | 674,469 | +0.64(+3.54%) |
Feb 04, 2022 | 17.66 | 18.14 | 17.45 | 18.06 | 546,008 | +0.38(+2.15%) |
Feb 03, 2022 | 17.77 | 17.57 | 17.68 | 634,089 | -0.56(-3.07%) | |
Feb 02, 2022 | 19.10 | 19.21 | 18.06 | 18.24 | 1,204,471 | -0.87(-4.55%) |
Feb 01, 2022 | 19.17 | 19.30 | 18.22 | 19.11 | 593,075 | +0.12(+0.63%) |
Jan 31, 2022 | 17.46 | 19.03 | 18.99 | 1,455,736 | +1.59(+9.14%) | |
Jan 28, 2022 | 16.57 | 17.50 | 15.93 | 17.40 | 2,155,831 | +0.77(+4.63%) |
Jan 27, 2022 | 17.80 | 18.15 | 16.46 | 16.63 | 1,277,289 | -1.07(-6.05%) |
Jan 26, 2022 | 19.09 | 19.09 | 17.35 | 17.70 | 845,376 | -0.89(-4.79%) |
Jan 25, 2022 | 18.54 | 19.07 | 18.02 | 18.59 | 1,062,557 | -0.43(-2.26%) |
Jan 24, 2022 | 18.23 | 19.09 | 17.28 | 19.02 | 1,394,365 | +0.49(+2.64%) |
Jan 21, 2022 | 18.51 | 18.90 | 18.12 | 18.53 | 985,606 | -0.05(-0.27%) |
Jan 20, 2022 | 18.98 | 19.71 | 18.57 | 18.58 | 640,918 | -0.02(-0.11%) |
Jan 19, 2022 | 19.02 | 19.15 | 18.45 | 18.60 | 1,078,227 | -0.32(-1.69%) |
Jan 18, 2022 | 19.24 | 19.41 | 18.59 | 18.92 | 1,029,202 | -0.58(-2.97%) |
Jan 14, 2022 | 19.50 | 0 | -1.07(-5.20%) | |||
Jan 13, 2022 | 21.50 | 21.76 | 20.52 | 20.57 | 568,770 | -0.94(-4.37%) |
Jan 12, 2022 | 22.39 | 22.39 | 21.41 | 21.51 | 877,920 | -0.24(-1.10%) |
Jan 11, 2022 | 20.73 | 21.83 | 20.38 | 21.75 | 781,101 | +1.08(+5.22%) |
Jan 10, 2022 | 20.21 | 20.67 | 19.59 | 20.67 | 761,501 | +0.35(+1.72%) |
Jan 07, 2022 | 20.26 | 20.61 | 19.86 | 20.32 | 996,395 | +0.01(+0.05%) |
Jan 06, 2022 | 21.19 | 21.68 | 20.22 | 20.31 | 1,166,999 | -0.77(-3.65%) |
Jan 05, 2022 | 22.69 | 22.70 | 21.08 | 21.08 | 973,144 | -1.41(-6.27%) |
Jan 04, 2022 | 23.73 | 23.73 | 21.91 | 22.49 | 1,069,847 | -1.10(-4.66%) |
Jan 03, 2022 | 22.64 | 23.70 | 22.35 | 23.59 | 885,159 | +1.11(+4.94%) |
Dec 31, 2021 | 22.72 | 23.22 | 22.44 | 22.48 | 896,039 | -0.31(-1.36%) |
Dec 30, 2021 | 22.62 | 23.50 | 22.62 | 22.79 | 1,022,849 | +0.19(+0.84%) |
Dec 29, 2021 | 23.01 | 23.18 | 22.27 | 22.60 | 663,857 | -0.47(-2.04%) |
Dec 28, 2021 | 24.28 | 24.28 | 23.03 | 23.07 | 929,603 | -1.02(-4.23%) |
Dec 27, 2021 | 24.87 | 24.99 | 24.09 | 24.09 | 1,018,845 | -0.47(-1.91%) |
Dec 23, 2021 | 24.08 | 24.82 | 23.83 | 24.56 | 736,991 | +0.54(+2.25%) |
Dec 22, 2021 | 23.27 | 24.27 | 23.20 | 24.02 | 853,894 | +0.72(+3.09%) |
Dec 21, 2021 | 23.30 | 23.31 | 22.11 | 23.30 | 1,102,439 | +1.31(+5.96%) |
Dec 20, 2021 | 21.99 | 22.17 | 21.22 | 21.99 | 1,380,445 | -0.72(-3.17%) |
Dec 17, 2021 | 21.39 | 22.85 | 20.87 | 22.71 | 2,495,694 | +1.25(+5.82%) |
Dec 16, 2021 | 21.96 | 22.26 | 20.97 | 21.46 | 1,318,507 | -0.13(-0.60%) |
Dec 15, 2021 | 21.69 | 21.88 | 21.04 | 21.59 | 1,541,091 | -0.26(-1.19%) |
Dec 14, 2021 | 20.99 | 22.07 | 20.93 | 21.85 | 1,854,466 | +0.65(+3.07%) |
Dec 13, 2021 | 21.44 | 21.66 | 20.66 | 21.20 | 901,605 | -0.39(-1.81%) |
Dec 10, 2021 | 22.41 | 22.70 | 21.44 | 21.59 | 926,172 | -0.57(-2.57%) |
Dec 09, 2021 | 23.85 | 24.09 | 21.95 | 22.16 | 939,622 | -1.88(-7.82%) |
Dec 08, 2021 | 23.90 | 24.75 | 23.39 | 24.04 | 802,741 | +0.28(+1.18%) |
Dec 07, 2021 | 22.52 | 24.18 | 22.38 | 23.76 | 1,566,033 | +1.14(+5.04%) |
Dec 06, 2021 | 21.64 | 22.68 | 20.92 | 22.62 | 792,390 | +0.98(+4.53%) |
Dec 03, 2021 | 22.66 | 22.76 | 21.28 | 21.64 | 1,916,507 | -0.83(-3.69%) |
Dec 02, 2021 | 22.01 | 22.67 | 21.60 | 22.47 | 588,590 | +0.57(+2.60%) |