Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.21 | 22.55 | 21.69 | 22.03 | 1,644,957 | -0.50(-2.20%) |
Feb 25, 2022 | 21.54 | 23.06 | 22.17 | 22.53 | 974,997 | +1.08(+5.06%) |
Feb 24, 2022 | 20.29 | 21.45 | 19.90 | 21.44 | 1,282,775 | +0.13(+0.60%) |
Feb 23, 2022 | 22.63 | 22.76 | 21.28 | 21.32 | 1,228,441 | -1.04(-4.66%) |
Feb 22, 2022 | 21.24 | 22.53 | 21.06 | 22.36 | 1,168,486 | +0.75(+3.48%) |
Feb 18, 2022 | 21.61 | 0 | -0.47(-2.13%) | |||
Feb 17, 2022 | 21.99 | 22.49 | 21.70 | 22.08 | 1,364,363 | -0.14(-0.61%) |
Feb 16, 2022 | 22.25 | 22.52 | 22.02 | 22.21 | 687,844 | -0.24(-1.05%) |
Feb 15, 2022 | 22.41 | 22.90 | 22.07 | 22.45 | 1,048,286 | +0.38(+1.72%) |
Feb 14, 2022 | 22.74 | 22.91 | 22.01 | 22.07 | 1,159,762 | -0.86(-3.76%) |
Feb 11, 2022 | 23.97 | 24.36 | 22.56 | 22.93 | 1,560,256 | -1.07(-4.44%) |
Feb 10, 2022 | 23.29 | 24.33 | 23.23 | 24.00 | 2,295,046 | +0.94(+4.07%) |
Feb 09, 2022 | 23.00 | 23.23 | 22.41 | 23.06 | 1,298,696 | +0.39(+1.72%) |
Feb 08, 2022 | 22.99 | 23.34 | 22.29 | 22.67 | 800,295 | -0.25(-1.07%) |
Feb 07, 2022 | 21.76 | 23.08 | 21.76 | 22.91 | 1,265,776 | +1.14(+5.24%) |
Feb 04, 2022 | 21.99 | 22.28 | 21.36 | 21.77 | 1,146,462 | -0.22(-1.00%) |
Feb 03, 2022 | 22.30 | 21.99 | 1,099,377 | -0.85(-3.70%) | ||
Feb 02, 2022 | 23.47 | 23.72 | 22.26 | 22.84 | 1,324,779 | -0.33(-1.42%) |
Feb 01, 2022 | 22.94 | 23.51 | 22.89 | 23.17 | 3,007,766 | +0.48(+2.13%) |
Jan 31, 2022 | 22.38 | 22.74 | 22.68 | 1,972,483 | +0.68(+3.07%) | |
Jan 28, 2022 | 20.86 | 21.97 | 20.71 | 22.01 | 1,775,313 | +1.34(+6.51%) |
Jan 27, 2022 | 20.40 | 20.95 | 20.19 | 20.66 | 975,639 | +0.54(+2.69%) |
Jan 26, 2022 | 19.56 | 20.55 | 19.56 | 20.12 | 903,660 | +0.95(+4.94%) |
Jan 25, 2022 | 18.32 | 19.38 | 18.10 | 19.17 | 744,558 | +0.40(+2.12%) |
Jan 24, 2022 | 18.91 | 18.91 | 17.42 | 18.78 | 1,818,576 | -0.64(-3.31%) |
Jan 21, 2022 | 20.60 | 20.60 | 19.21 | 19.42 | 1,590,864 | -1.35(-6.51%) |
Jan 20, 2022 | 20.72 | 21.56 | 20.71 | 20.77 | 962,973 | +0.18(+0.86%) |
Jan 19, 2022 | 21.20 | 21.26 | 20.42 | 20.60 | 474,876 | -0.30(-1.42%) |
Jan 18, 2022 | 20.71 | 21.20 | 20.31 | 20.89 | 861,144 | +0.18(+0.86%) |
Jan 14, 2022 | 20.71 | 0 | +0.77(+3.86%) | |||
Jan 13, 2022 | 19.87 | 20.18 | 19.61 | 19.94 | 685,480 | +0.15(+0.77%) |
Jan 12, 2022 | 19.86 | 20.00 | 19.42 | 19.79 | 750,171 | +0.10(+0.52%) |
Jan 11, 2022 | 19.17 | 19.77 | 18.90 | 19.69 | 454,676 | +0.63(+3.33%) |
Jan 10, 2022 | 19.12 | 19.29 | 18.54 | 19.06 | 614,145 | -0.07(-0.35%) |
Jan 07, 2022 | 19.03 | 19.52 | 18.95 | 19.12 | 285,784 | +0.12(+0.62%) |
Jan 06, 2022 | 19.08 | 19.42 | 18.81 | 19.01 | 348,905 | -0.03(-0.18%) |
Jan 05, 2022 | 19.70 | 19.93 | 19.02 | 19.04 | 442,074 | -0.59(-3.02%) |
Jan 04, 2022 | 19.74 | 19.99 | 19.62 | 19.63 | 832,001 | -0.06(-0.30%) |
Jan 03, 2022 | 19.66 | 20.25 | 19.63 | 19.69 | 1,582,430 | +0.31(+1.62%) |
Dec 31, 2021 | 19.00 | 19.49 | 18.90 | 19.38 | 326,464 | +0.36(+1.87%) |
Dec 30, 2021 | 18.85 | 19.32 | 18.84 | 19.02 | 364,000 | +0.08(+0.45%) |
Dec 29, 2021 | 18.40 | 19.18 | 18.28 | 18.94 | 394,422 | +0.61(+3.32%) |
Dec 28, 2021 | 18.28 | 18.81 | 18.21 | 18.33 | 324,968 | -0.26(-1.41%) |
Dec 27, 2021 | 18.37 | 18.63 | 18.10 | 18.59 | 312,035 | +0.16(+0.87%) |
Dec 23, 2021 | 18.35 | 18.62 | 18.17 | 18.43 | 258,251 | +0.12(+0.65%) |
Dec 22, 2021 | 18.08 | 18.35 | 17.88 | 18.31 | 317,999 | +0.29(+1.60%) |
Dec 21, 2021 | 17.66 | 18.13 | 17.66 | 18.02 | 359,778 | +0.45(+2.55%) |
Dec 20, 2021 | 17.39 | 17.68 | 17.17 | 17.58 | 514,600 | -0.16(-0.91%) |
Dec 17, 2021 | 17.51 | 18.02 | 17.22 | 17.74 | 439,413 | +0.14(+0.77%) |
Dec 16, 2021 | 18.19 | 18.38 | 17.53 | 17.60 | 642,435 | -0.18(-1.00%) |
Dec 15, 2021 | 17.34 | 17.92 | 16.80 | 17.78 | 966,608 | +0.36(+2.04%) |
Dec 14, 2021 | 17.73 | 17.93 | 17.35 | 17.42 | 646,907 | -0.49(-2.74%) |
Dec 13, 2021 | 18.59 | 18.60 | 17.76 | 17.91 | 931,883 | -0.68(-3.64%) |
Dec 10, 2021 | 19.06 | 19.17 | 18.37 | 18.59 | 453,196 | -0.27(-1.44%) |
Dec 09, 2021 | 19.03 | 19.12 | 18.69 | 18.86 | 487,409 | -0.41(-2.11%) |
Dec 08, 2021 | 19.22 | 19.88 | 18.87 | 19.27 | 587,838 | -0.11(-0.57%) |
Dec 07, 2021 | 19.24 | 19.62 | 18.98 | 19.38 | 825,722 | +0.29(+1.51%) |
Dec 06, 2021 | 18.66 | 19.23 | 17.99 | 19.09 | 728,063 | +0.52(+2.78%) |
Dec 03, 2021 | 18.75 | 18.99 | 18.27 | 18.57 | 895,075 | -0.46(-2.40%) |
Dec 02, 2021 | 18.47 | 19.14 | 18.46 | 19.03 | 650,968 | +0.56(+3.02%) |