Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.44 | 22.58 | 21.64 | 22.51 | 16,788,466 | -0.45(-1.97%) |
Feb 25, 2022 | 23.15 | 23.23 | 22.58 | 22.96 | 6,830,330 | -0.45(-1.93%) |
Feb 24, 2022 | 22.76 | 23.89 | 21.96 | 23.41 | 7,024,371 | +1.20(+5.39%) |
Feb 23, 2022 | 20.14 | 22.54 | 20.14 | 22.22 | 13,697,312 | +2.62(+13.36%) |
Feb 22, 2022 | 20.90 | 21.10 | 19.35 | 19.60 | 5,334,233 | -0.44(-2.20%) |
Feb 18, 2022 | 20.04 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 19.73 | 20.88 | 19.73 | 20.03 | 6,398,238 | +0.24(+1.19%) |
Feb 16, 2022 | 20.35 | 20.70 | 19.62 | 19.79 | 3,342,399 | -0.07(-0.35%) |
Feb 15, 2022 | 19.78 | 19.96 | 19.25 | 19.86 | 3,086,995 | -0.23(-1.12%) |
Feb 14, 2022 | 20.68 | 20.68 | 19.67 | 20.09 | 4,484,277 | -0.50(-2.43%) |
Feb 11, 2022 | 20.09 | 20.69 | 20.03 | 20.59 | 3,902,875 | +0.64(+3.20%) |
Feb 10, 2022 | 18.67 | 20.67 | 18.66 | 19.95 | 5,725,410 | +1.08(+5.72%) |
Feb 09, 2022 | 18.39 | 18.97 | 18.26 | 18.87 | 4,194,671 | +0.18(+0.94%) |
Feb 08, 2022 | 19.55 | 19.55 | 18.44 | 18.69 | 3,717,661 | -0.88(-4.51%) |
Feb 07, 2022 | 19.66 | 19.90 | 19.16 | 19.58 | 4,154,457 | -0.41(-2.06%) |
Feb 04, 2022 | 20.11 | 20.81 | 19.75 | 19.99 | 4,027,314 | -0.07(-0.34%) |
Feb 03, 2022 | 19.74 | 20.06 | 4,135,103 | -0.68(-3.26%) | ||
Feb 02, 2022 | 20.45 | 20.97 | 19.94 | 20.73 | 5,867,351 | +0.75(+3.73%) |
Feb 01, 2022 | 18.58 | 20.40 | 18.39 | 19.99 | 4,550,537 | +1.11(+5.87%) |
Jan 31, 2022 | 18.99 | 19.37 | 18.88 | 6,718,156 | -0.18(-0.93%) | |
Jan 28, 2022 | 18.53 | 19.16 | 18.37 | 19.06 | 5,350,459 | +1.04(+5.77%) |
Jan 27, 2022 | 18.32 | 18.32 | 17.07 | 18.02 | 5,998,351 | +0.20(+1.10%) |
Jan 26, 2022 | 18.53 | 18.79 | 17.65 | 17.82 | 5,678,852 | -0.06(-0.33%) |
Jan 25, 2022 | 17.56 | 18.11 | 17.02 | 17.88 | 5,200,345 | +0.12(+0.66%) |
Jan 24, 2022 | 16.73 | 17.78 | 16.39 | 17.76 | 5,933,902 | +0.48(+2.78%) |
Jan 21, 2022 | 17.91 | 18.18 | 17.07 | 17.28 | 6,621,342 | -0.83(-4.60%) |
Jan 20, 2022 | 19.10 | 19.38 | 18.11 | 18.12 | 6,827,805 | -1.45(-7.42%) |
Jan 19, 2022 | 20.13 | 20.28 | 19.40 | 19.57 | 5,894,479 | -0.53(-2.64%) |
Jan 18, 2022 | 21.94 | 22.07 | 20.08 | 20.10 | 6,222,256 | -1.28(-5.97%) |
Jan 14, 2022 | 21.37 | 0 | +0.45(+2.16%) | |||
Jan 13, 2022 | 21.55 | 22.00 | 20.74 | 20.92 | 7,362,631 | -1.07(-4.86%) |
Jan 12, 2022 | 20.59 | 22.06 | 20.37 | 21.99 | 10,127,235 | +1.74(+8.57%) |
Jan 11, 2022 | 19.33 | 20.54 | 18.77 | 20.25 | 7,573,008 | +0.95(+4.93%) |
Jan 10, 2022 | 18.64 | 19.41 | 18.24 | 19.30 | 6,238,551 | +0.95(+5.18%) |
Jan 07, 2022 | 18.43 | 18.77 | 18.12 | 18.35 | 3,299,129 | -0.01(-0.05%) |
Jan 06, 2022 | 18.29 | 18.68 | 17.84 | 18.36 | 3,770,831 | +0.42(+2.35%) |
Jan 05, 2022 | 18.92 | 19.38 | 17.92 | 17.94 | 5,377,760 | -0.35(-1.93%) |
Jan 04, 2022 | 18.07 | 18.79 | 18.00 | 18.29 | 3,780,538 | +0.28(+1.58%) |
Jan 03, 2022 | 17.35 | 18.05 | 17.33 | 18.01 | 3,409,263 | +0.52(+2.97%) |
Dec 31, 2021 | 17.99 | 18.06 | 17.17 | 17.49 | 3,541,322 | -0.43(-2.41%) |
Dec 30, 2021 | 18.66 | 18.84 | 17.90 | 17.92 | 2,096,481 | -0.73(-3.89%) |
Dec 29, 2021 | 18.78 | 19.02 | 18.44 | 18.65 | 1,941,173 | -0.04(-0.21%) |
Dec 28, 2021 | 18.83 | 19.14 | 18.48 | 18.68 | 2,233,092 | -0.20(-1.04%) |
Dec 27, 2021 | 18.15 | 18.92 | 17.90 | 18.88 | 2,484,511 | +0.91(+5.08%) |
Dec 23, 2021 | 18.08 | 18.49 | 17.85 | 17.97 | 2,743,132 | -0.33(-1.82%) |
Dec 22, 2021 | 18.48 | 18.62 | 18.04 | 18.30 | 2,992,367 | +0.00(+0.00%) |
Dec 21, 2021 | 17.79 | 18.37 | 17.69 | 18.30 | 2,922,017 | +0.75(+4.25%) |
Dec 20, 2021 | 17.57 | 17.67 | 16.92 | 17.56 | 3,738,910 | -0.30(-1.70%) |
Dec 17, 2021 | 17.83 | 18.30 | 17.61 | 17.86 | 9,107,817 | -0.09(-0.49%) |
Dec 16, 2021 | 18.30 | 18.87 | 17.85 | 17.95 | 3,375,367 | -0.11(-0.60%) |
Dec 15, 2021 | 17.89 | 18.23 | 17.22 | 18.06 | 4,883,545 | +0.39(+2.22%) |
Dec 14, 2021 | 17.97 | 18.21 | 17.59 | 17.66 | 3,172,228 | -0.44(-2.44%) |
Dec 13, 2021 | 18.72 | 18.97 | 18.09 | 18.11 | 3,416,733 | -0.81(-4.30%) |
Dec 10, 2021 | 18.90 | 19.03 | 17.93 | 18.92 | 4,969,534 | +0.29(+1.58%) |
Dec 09, 2021 | 18.40 | 18.76 | 18.16 | 18.63 | 4,822,903 | +0.14(+0.74%) |
Dec 08, 2021 | 18.64 | 18.82 | 18.12 | 18.49 | 4,436,465 | +0.16(+0.86%) |
Dec 07, 2021 | 18.39 | 18.94 | 18.25 | 18.33 | 3,575,570 | +0.37(+2.08%) |
Dec 06, 2021 | 17.92 | 18.15 | 17.16 | 17.96 | 5,676,413 | -0.17(-0.92%) |
Dec 03, 2021 | 18.58 | 19.07 | 17.70 | 18.13 | 3,952,430 | +0.01(+0.05%) |
Dec 02, 2021 | 17.71 | 18.29 | 17.32 | 18.12 | 5,003,090 | +0.37(+2.10%) |