Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.47 | 18.82 | 17.16 | 17.49 | 1,926,947 | -1.30(-6.90%) |
Feb 25, 2022 | 18.40 | 19.17 | 18.38 | 18.79 | 1,740,713 | +0.31(+1.68%) |
Feb 24, 2022 | 18.57 | 19.03 | 18.09 | 18.48 | 1,131,991 | -0.70(-3.63%) |
Feb 23, 2022 | 20.12 | 20.23 | 19.15 | 19.18 | 540,966 | -0.82(-4.08%) |
Feb 22, 2022 | 20.26 | 20.36 | 19.75 | 19.99 | 404,873 | -0.36(-1.75%) |
Feb 18, 2022 | 20.35 | 0 | +0.10(+0.48%) | |||
Feb 17, 2022 | 20.44 | 20.44 | 20.01 | 20.25 | 449,724 | -0.30(-1.48%) |
Feb 16, 2022 | 20.46 | 20.70 | 20.25 | 20.55 | 447,805 | -0.02(-0.11%) |
Feb 15, 2022 | 19.86 | 20.67 | 19.83 | 20.58 | 463,291 | +1.04(+5.31%) |
Feb 14, 2022 | 19.71 | 20.08 | 19.49 | 19.54 | 199,900 | -0.27(-1.35%) |
Feb 11, 2022 | 20.95 | 21.31 | 19.67 | 19.81 | 706,737 | -1.20(-5.72%) |
Feb 10, 2022 | 21.20 | 21.52 | 20.95 | 21.01 | 634,344 | -0.18(-0.84%) |
Feb 09, 2022 | 20.67 | 21.21 | 20.61 | 21.18 | 614,472 | +0.53(+2.55%) |
Feb 08, 2022 | 20.13 | 20.80 | 20.13 | 20.66 | 660,930 | +0.38(+1.86%) |
Feb 07, 2022 | 19.86 | 20.49 | 19.82 | 20.28 | 673,185 | +0.33(+1.67%) |
Feb 04, 2022 | 19.75 | 20.01 | 19.40 | 19.95 | 710,474 | -0.17(-0.85%) |
Feb 03, 2022 | 19.95 | 20.12 | 366,360 | -0.16(-0.80%) | ||
Feb 02, 2022 | 19.95 | 20.61 | 19.46 | 20.28 | 251,986 | +0.24(+1.22%) |
Feb 01, 2022 | 19.73 | 20.32 | 19.55 | 20.04 | 493,805 | +0.25(+1.27%) |
Jan 31, 2022 | 19.09 | 20.13 | 19.78 | 1,226,835 | +0.53(+2.73%) | |
Jan 28, 2022 | 19.27 | 19.46 | 18.62 | 19.26 | 746,498 | -0.16(-0.80%) |
Jan 27, 2022 | 20.11 | 20.34 | 19.30 | 19.41 | 914,067 | -0.61(-3.04%) |
Jan 26, 2022 | 20.23 | 20.71 | 19.78 | 20.02 | 1,206,785 | -0.05(-0.26%) |
Jan 25, 2022 | 19.55 | 20.29 | 19.13 | 20.07 | 862,611 | +0.28(+1.42%) |
Jan 24, 2022 | 19.35 | 19.79 | 18.66 | 19.79 | 1,484,679 | +0.22(+1.14%) |
Jan 21, 2022 | 20.01 | 20.23 | 19.35 | 19.57 | 1,222,426 | -0.52(-2.58%) |
Jan 20, 2022 | 20.95 | 21.04 | 20.08 | 20.09 | 1,609,761 | -0.71(-3.42%) |
Jan 19, 2022 | 21.38 | 21.38 | 20.49 | 20.80 | 587,782 | -0.56(-2.60%) |
Jan 18, 2022 | 21.70 | 21.75 | 20.98 | 21.35 | 464,135 | -0.45(-2.07%) |
Jan 14, 2022 | 21.81 | 0 | +0.33(+1.55%) | |||
Jan 13, 2022 | 20.98 | 21.97 | 20.94 | 21.47 | 1,384,185 | +0.49(+2.33%) |
Jan 12, 2022 | 20.90 | 21.38 | 20.84 | 20.98 | 449,853 | +0.06(+0.28%) |
Jan 11, 2022 | 21.36 | 21.75 | 20.87 | 20.92 | 449,091 | -0.42(-1.95%) |
Jan 10, 2022 | 21.02 | 21.38 | 20.83 | 21.34 | 1,286,081 | +0.19(+0.88%) |
Jan 07, 2022 | 20.61 | 21.57 | 20.61 | 21.15 | 1,025,762 | +0.60(+2.92%) |
Jan 06, 2022 | 19.94 | 20.72 | 19.94 | 20.55 | 434,930 | +0.59(+2.97%) |
Jan 05, 2022 | 20.62 | 20.73 | 19.79 | 19.96 | 831,187 | -0.59(-2.89%) |
Jan 04, 2022 | 20.75 | 20.94 | 20.44 | 20.55 | 1,161,036 | +0.04(+0.18%) |
Jan 03, 2022 | 21.50 | 21.52 | 20.45 | 20.52 | 1,358,674 | -0.92(-4.29%) |
Dec 31, 2021 | 21.29 | 21.50 | 21.05 | 21.44 | 707,368 | +0.02(+0.10%) |
Dec 30, 2021 | 21.42 | 21.52 | 21.37 | 21.41 | 303,924 | -0.08(-0.38%) |
Dec 29, 2021 | 21.50 | 21.57 | 21.20 | 21.50 | 404,024 | +0.13(+0.59%) |
Dec 28, 2021 | 22.16 | 22.37 | 21.24 | 21.37 | 673,886 | -0.85(-3.84%) |
Dec 27, 2021 | 21.63 | 22.22 | 21.12 | 22.22 | 1,012,051 | +0.78(+3.63%) |
Dec 23, 2021 | 20.63 | 21.52 | 20.33 | 21.44 | 1,395,957 | +1.22(+6.05%) |
Dec 22, 2021 | 20.20 | 20.41 | 19.68 | 20.22 | 1,612,962 | +0.27(+1.34%) |
Dec 21, 2021 | 20.85 | 21.07 | 19.85 | 19.95 | 1,730,836 | -0.25(-1.25%) |
Dec 20, 2021 | 20.23 | 20.26 | 19.32 | 20.21 | 1,718,554 | +0.76(+3.93%) |
Dec 17, 2021 | 18.04 | 19.83 | 17.69 | 19.44 | 1,495,459 | +1.27(+7.02%) |
Dec 16, 2021 | 18.23 | 18.44 | 17.75 | 18.17 | 626,562 | +0.05(+0.29%) |
Dec 15, 2021 | 17.66 | 18.12 | 17.05 | 18.12 | 748,467 | +0.48(+2.73%) |
Dec 14, 2021 | 17.44 | 17.78 | 17.07 | 17.63 | 390,784 | +0.00(+0.00%) |
Dec 13, 2021 | 17.70 | 17.87 | 17.36 | 17.63 | 591,070 | -0.10(-0.59%) |
Dec 10, 2021 | 17.91 | 17.91 | 17.53 | 17.74 | 659,871 | -0.11(-0.62%) |
Dec 09, 2021 | 17.79 | 17.89 | 17.58 | 17.85 | 454,921 | +0.02(+0.12%) |
Dec 08, 2021 | 17.10 | 17.98 | 16.94 | 17.83 | 2,681,595 | +0.64(+3.71%) |
Dec 07, 2021 | 16.47 | 17.31 | 16.41 | 17.19 | 490,393 | +0.92(+5.65%) |
Dec 06, 2021 | 16.48 | 16.99 | 16.04 | 16.27 | 803,039 | -0.01(-0.09%) |
Dec 03, 2021 | 17.03 | 17.28 | 15.94 | 16.28 | 1,267,484 | -0.74(-4.35%) |
Dec 02, 2021 | 16.08 | 17.21 | 16.08 | 17.03 | 1,056,868 | +0.93(+5.75%) |