Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.43 | 17.94 | 17.38 | 17.89 | 7,818,517 | +0.13(+0.73%) |
Feb 25, 2022 | 17.16 | 17.82 | 17.31 | 17.76 | 9,399,297 | +0.66(+3.86%) |
Feb 24, 2022 | 15.27 | 17.14 | 15.21 | 17.10 | 13,785,012 | +1.31(+8.30%) |
Feb 23, 2022 | 16.39 | 16.52 | 15.73 | 15.79 | 5,780,860 | -0.36(-2.23%) |
Feb 22, 2022 | 16.33 | 16.62 | 16.03 | 16.15 | 6,644,914 | -0.39(-2.36%) |
Feb 18, 2022 | 16.54 | 0 | +0.01(+0.06%) | |||
Feb 17, 2022 | 17.07 | 17.38 | 16.52 | 16.53 | 6,957,536 | -0.72(-4.17%) |
Feb 16, 2022 | 17.60 | 17.70 | 17.11 | 17.25 | 7,860,496 | -0.51(-2.87%) |
Feb 15, 2022 | 17.38 | 17.92 | 17.33 | 17.76 | 7,880,249 | +0.57(+3.32%) |
Feb 14, 2022 | 17.44 | 17.89 | 17.18 | 17.19 | 8,051,237 | -0.32(-1.83%) |
Feb 11, 2022 | 19.07 | 19.10 | 17.25 | 17.51 | 23,764,142 | -2.50(-12.49%) |
Feb 10, 2022 | 19.81 | 20.64 | 19.79 | 20.01 | 9,823,123 | -0.34(-1.67%) |
Feb 09, 2022 | 20.15 | 20.39 | 20.02 | 20.35 | 5,237,085 | +0.46(+2.31%) |
Feb 08, 2022 | 19.40 | 20.05 | 19.40 | 19.89 | 4,310,451 | +0.33(+1.69%) |
Feb 07, 2022 | 19.61 | 20.21 | 19.42 | 19.56 | 6,001,077 | -0.01(-0.05%) |
Feb 04, 2022 | 19.02 | 20.27 | 18.97 | 19.57 | 9,730,251 | +0.39(+2.03%) |
Feb 03, 2022 | 19.20 | 19.12 | 19.18 | 7,954,077 | -0.41(-2.09%) | |
Feb 02, 2022 | 19.76 | 20.13 | 19.32 | 19.59 | 7,760,205 | +0.51(+2.67%) |
Feb 01, 2022 | 19.06 | 19.51 | 18.62 | 19.08 | 4,623,999 | +0.25(+1.33%) |
Jan 31, 2022 | 18.23 | 18.84 | 18.83 | 5,360,450 | +0.57(+3.12%) | |
Jan 28, 2022 | 18.16 | 18.27 | 17.52 | 18.26 | 5,884,201 | -0.02(-0.11%) |
Jan 27, 2022 | 18.44 | 18.86 | 17.84 | 18.28 | 8,811,002 | +0.14(+0.77%) |
Jan 26, 2022 | 18.95 | 18.97 | 17.91 | 18.14 | 7,229,416 | -0.46(-2.47%) |
Jan 25, 2022 | 18.86 | 18.87 | 18.32 | 18.60 | 6,328,401 | -0.73(-3.78%) |
Jan 24, 2022 | 18.48 | 19.34 | 18.14 | 19.33 | 8,465,976 | +0.56(+2.98%) |
Jan 21, 2022 | 18.88 | 19.34 | 18.34 | 18.77 | 8,596,735 | +0.26(+1.40%) |
Jan 20, 2022 | 18.86 | 19.48 | 18.46 | 18.51 | 6,534,261 | -0.29(-1.54%) |
Jan 19, 2022 | 18.99 | 19.41 | 18.79 | 18.80 | 5,367,257 | -0.01(-0.05%) |
Jan 18, 2022 | 19.10 | 19.21 | 18.73 | 18.81 | 6,262,425 | -0.05(-0.27%) |
Jan 14, 2022 | 18.86 | 0 | -0.44(-2.28%) | |||
Jan 13, 2022 | 19.64 | 19.74 | 19.23 | 19.30 | 4,314,496 | -0.29(-1.48%) |
Jan 12, 2022 | 19.73 | 20.13 | 19.44 | 19.59 | 6,687,917 | +0.12(+0.62%) |
Jan 11, 2022 | 19.45 | 19.51 | 18.95 | 19.47 | 5,725,038 | -0.07(-0.36%) |
Jan 10, 2022 | 19.45 | 19.56 | 18.95 | 19.54 | 7,522,027 | -0.31(-1.56%) |
Jan 07, 2022 | 20.70 | 20.79 | 19.81 | 19.85 | 6,473,975 | -0.98(-4.70%) |
Jan 06, 2022 | 20.69 | 20.96 | 20.05 | 20.83 | 4,275,655 | +0.12(+0.58%) |
Jan 05, 2022 | 21.33 | 21.61 | 20.68 | 20.71 | 4,575,422 | -0.77(-3.58%) |
Jan 04, 2022 | 22.01 | 22.01 | 21.26 | 21.48 | 6,464,299 | +0.24(+1.13%) |
Jan 03, 2022 | 21.37 | 21.66 | 21.15 | 21.24 | 3,996,754 | +0.05(+0.24%) |
Dec 31, 2021 | 21.07 | 21.27 | 20.87 | 21.19 | 3,793,314 | +0.15(+0.71%) |
Dec 30, 2021 | 21.15 | 21.47 | 21.01 | 21.04 | 3,323,952 | -0.04(-0.19%) |
Dec 29, 2021 | 20.99 | 21.39 | 20.93 | 21.08 | 3,433,367 | +0.15(+0.72%) |
Dec 28, 2021 | 20.93 | 21.42 | 20.86 | 20.93 | 3,285,810 | +0.03(+0.14%) |
Dec 27, 2021 | 20.63 | 21.07 | 20.50 | 20.90 | 4,449,299 | +0.28(+1.36%) |
Dec 23, 2021 | 20.51 | 20.69 | 20.26 | 20.62 | 4,095,424 | +0.26(+1.28%) |
Dec 22, 2021 | 20.40 | 20.62 | 20.08 | 20.36 | 5,195,318 | -0.14(-0.68%) |
Dec 21, 2021 | 20.21 | 20.55 | 20.21 | 20.50 | 6,740,053 | +0.56(+2.81%) |
Dec 20, 2021 | 20.79 | 20.82 | 19.83 | 19.94 | 6,676,319 | -0.96(-4.59%) |
Dec 17, 2021 | 21.19 | 21.29 | 20.65 | 20.90 | 7,317,219 | -0.47(-2.20%) |
Dec 16, 2021 | 21.73 | 22.10 | 21.28 | 21.37 | 8,942,187 | -1.00(-4.47%) |
Dec 15, 2021 | 22.42 | 22.65 | 21.59 | 22.37 | 6,519,368 | +0.12(+0.54%) |
Dec 14, 2021 | 22.40 | 22.70 | 22.20 | 22.25 | 3,843,549 | -0.35(-1.55%) |
Dec 13, 2021 | 23.68 | 23.74 | 22.34 | 22.60 | 4,227,385 | -1.01(-4.28%) |
Dec 10, 2021 | 24.08 | 24.09 | 23.36 | 23.61 | 3,416,817 | -0.27(-1.13%) |
Dec 09, 2021 | 24.21 | 24.60 | 23.87 | 23.88 | 3,263,732 | -0.37(-1.53%) |
Dec 08, 2021 | 24.40 | 24.53 | 24.06 | 24.25 | 2,814,958 | -0.20(-0.82%) |
Dec 07, 2021 | 24.27 | 24.91 | 24.27 | 24.45 | 4,222,773 | +0.47(+1.96%) |
Dec 06, 2021 | 23.62 | 24.29 | 23.23 | 23.98 | 4,816,618 | +0.51(+2.17%) |
Dec 03, 2021 | 23.56 | 23.79 | 22.88 | 23.47 | 5,667,801 | -0.03(-0.13%) |
Dec 02, 2021 | 23.08 | 23.61 | 22.46 | 23.50 | 7,530,964 | +0.61(+2.66%) |