Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.90 | 15.92 | 15.34 | 15.49 | 9,546,202 | -0.02(-0.13%) |
Feb 25, 2022 | 15.15 | 15.54 | 15.05 | 15.51 | 6,741,579 | +0.32(+2.11%) |
Feb 24, 2022 | 14.23 | 15.23 | 14.11 | 15.19 | 9,232,355 | +0.29(+1.95%) |
Feb 23, 2022 | 15.45 | 15.58 | 14.88 | 14.90 | 6,945,769 | -0.44(-2.87%) |
Feb 22, 2022 | 15.50 | 15.81 | 15.05 | 15.34 | 10,084,279 | -0.67(-4.18%) |
Feb 18, 2022 | 16.01 | 0 | -0.56(-3.38%) | |||
Feb 17, 2022 | 16.30 | 16.73 | 16.20 | 16.57 | 9,037,331 | +0.12(+0.73%) |
Feb 16, 2022 | 16.54 | 16.95 | 16.18 | 16.45 | 10,210,622 | -0.25(-1.50%) |
Feb 15, 2022 | 16.26 | 16.95 | 16.10 | 16.70 | 16,443,898 | +0.68(+4.24%) |
Feb 14, 2022 | 16.35 | 16.89 | 15.92 | 16.02 | 25,651,660 | +0.24(+1.55%) |
Feb 11, 2022 | 22.61 | 22.66 | 15.55 | 15.78 | 56,662,004 | -5.96(-27.44%) |
Feb 10, 2022 | 21.68 | 23.34 | 21.44 | 21.74 | 6,400,819 | -0.14(-0.64%) |
Feb 09, 2022 | 21.72 | 22.18 | 21.67 | 21.88 | 4,479,772 | +0.50(+2.36%) |
Feb 08, 2022 | 21.03 | 21.56 | 20.93 | 21.38 | 3,903,740 | +0.48(+2.32%) |
Feb 07, 2022 | 21.01 | 21.31 | 20.55 | 20.89 | 3,958,102 | -0.14(-0.67%) |
Feb 04, 2022 | 20.55 | 21.18 | 20.32 | 21.03 | 4,087,450 | +0.06(+0.29%) |
Feb 03, 2022 | 21.66 | 20.96 | 20.97 | 2,891,427 | -0.91(-4.16%) | |
Feb 02, 2022 | 21.75 | 22.13 | 21.45 | 21.88 | 3,981,141 | +0.24(+1.11%) |
Feb 01, 2022 | 20.77 | 21.73 | 20.58 | 21.64 | 4,544,927 | +0.91(+4.39%) |
Jan 31, 2022 | 19.85 | 20.74 | 20.73 | 4,753,900 | +0.81(+4.07%) | |
Jan 28, 2022 | 19.51 | 19.92 | 19.14 | 19.92 | 5,302,365 | +0.13(+0.66%) |
Jan 27, 2022 | 21.33 | 21.46 | 19.47 | 19.79 | 5,483,220 | -1.18(-5.63%) |
Jan 26, 2022 | 21.77 | 22.03 | 20.86 | 20.97 | 4,228,072 | -0.34(-1.60%) |
Jan 25, 2022 | 21.60 | 21.60 | 20.79 | 21.31 | 4,221,323 | -0.73(-3.31%) |
Jan 24, 2022 | 20.75 | 22.06 | 20.23 | 22.04 | 5,818,597 | +0.53(+2.46%) |
Jan 21, 2022 | 21.32 | 22.23 | 21.22 | 21.51 | 4,839,922 | -0.23(-1.06%) |
Jan 20, 2022 | 22.42 | 22.91 | 21.67 | 21.74 | 3,864,713 | -0.75(-3.33%) |
Jan 19, 2022 | 23.22 | 23.60 | 22.47 | 22.49 | 2,786,885 | -0.61(-2.64%) |
Jan 18, 2022 | 24.10 | 24.14 | 22.92 | 23.10 | 4,278,703 | -1.02(-4.23%) |
Jan 14, 2022 | 24.12 | 0 | +0.67(+2.86%) | |||
Jan 13, 2022 | 23.04 | 24.17 | 22.88 | 23.45 | 5,959,273 | +0.72(+3.17%) |
Jan 12, 2022 | 22.12 | 23.34 | 22.10 | 22.73 | 4,073,799 | +0.57(+2.57%) |
Jan 11, 2022 | 21.56 | 22.17 | 21.11 | 22.16 | 3,004,232 | +0.61(+2.83%) |
Jan 10, 2022 | 21.67 | 21.75 | 21.02 | 21.55 | 3,245,929 | -0.35(-1.60%) |
Jan 07, 2022 | 22.35 | 22.59 | 21.66 | 21.90 | 3,513,559 | -0.45(-2.01%) |
Jan 06, 2022 | 21.71 | 22.52 | 21.68 | 22.35 | 3,041,659 | +0.64(+2.95%) |
Jan 05, 2022 | 22.68 | 23.00 | 21.63 | 21.71 | 4,491,516 | -0.68(-3.04%) |
Jan 04, 2022 | 22.25 | 22.91 | 22.20 | 22.39 | 3,233,264 | +0.61(+2.80%) |
Jan 03, 2022 | 21.59 | 22.30 | 21.32 | 21.78 | 3,165,885 | +0.46(+2.16%) |
Dec 31, 2021 | 21.29 | 21.43 | 21.13 | 21.32 | 1,202,968 | +0.14(+0.66%) |
Dec 30, 2021 | 21.44 | 21.74 | 21.14 | 21.18 | 1,771,663 | -0.22(-1.03%) |
Dec 29, 2021 | 21.32 | 21.64 | 20.91 | 21.40 | 1,638,253 | +0.08(+0.38%) |
Dec 28, 2021 | 21.41 | 21.76 | 21.10 | 21.32 | 1,834,660 | -0.09(-0.42%) |
Dec 27, 2021 | 21.11 | 21.48 | 20.72 | 21.41 | 1,825,766 | +0.34(+1.61%) |
Dec 23, 2021 | 20.83 | 21.20 | 20.80 | 21.07 | 2,244,321 | +0.30(+1.44%) |
Dec 22, 2021 | 20.18 | 21.12 | 19.90 | 20.77 | 3,132,201 | +0.64(+3.18%) |
Dec 21, 2021 | 19.69 | 20.15 | 19.49 | 20.13 | 3,359,068 | +0.99(+5.17%) |
Dec 20, 2021 | 18.55 | 19.21 | 18.39 | 19.14 | 4,498,329 | -0.11(-0.57%) |
Dec 17, 2021 | 19.10 | 19.80 | 18.74 | 19.25 | 7,542,410 | -0.47(-2.38%) |
Dec 16, 2021 | 20.61 | 21.13 | 19.61 | 19.72 | 3,760,037 | -1.94(-8.96%) |
Dec 15, 2021 | 21.66 | 21.66 | 19.39 | 21.66 | 4,587,458 | +1.15(+5.61%) |
Dec 14, 2021 | 20.16 | 21.03 | 20.13 | 20.51 | 2,682,900 | -0.06(-0.29%) |
Dec 13, 2021 | 21.66 | 21.98 | 20.35 | 20.57 | 3,754,443 | -1.46(-6.62%) |
Dec 10, 2021 | 22.74 | 22.90 | 21.77 | 22.03 | 4,187,909 | -0.39(-1.75%) |
Dec 09, 2021 | 21.87 | 22.80 | 21.60 | 22.42 | 3,679,067 | +0.17(+0.76%) |
Dec 08, 2021 | 23.30 | 23.54 | 22.14 | 22.25 | 6,857,713 | +0.56(+2.58%) |
Dec 07, 2021 | 21.70 | 22.01 | 21.53 | 21.69 | 2,154,192 | +0.20(+0.93%) |
Dec 06, 2021 | 21.09 | 21.84 | 20.76 | 21.49 | 2,433,368 | +0.53(+2.53%) |
Dec 03, 2021 | 20.88 | 21.25 | 20.64 | 20.96 | 2,828,991 | +0.08(+0.38%) |
Dec 02, 2021 | 20.92 | 21.08 | 20.46 | 20.88 | 3,806,303 | +0.16(+0.77%) |