Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.27 | 25.06 | 23.75 | 24.58 | 1,498,369 | +0.72(+3.02%) |
Feb 25, 2022 | 24.14 | 24.34 | 23.60 | 23.86 | 814,967 | -0.33(-1.36%) |
Feb 24, 2022 | 20.08 | 24.29 | 19.84 | 24.19 | 1,888,755 | +1.97(+8.87%) |
Feb 23, 2022 | 22.80 | 23.24 | 22.22 | 22.22 | 1,118,761 | -0.34(-1.51%) |
Feb 22, 2022 | 22.15 | 23.44 | 21.97 | 22.56 | 1,377,969 | -0.99(-4.20%) |
Feb 18, 2022 | 23.55 | 0 | -0.64(-2.65%) | |||
Feb 17, 2022 | 25.09 | 25.73 | 24.15 | 24.19 | 848,928 | -1.25(-4.91%) |
Feb 16, 2022 | 25.15 | 25.96 | 24.83 | 25.44 | 789,615 | +0.02(+0.08%) |
Feb 15, 2022 | 24.45 | 25.54 | 24.33 | 25.42 | 1,238,843 | +1.64(+6.90%) |
Feb 14, 2022 | 22.98 | 24.58 | 22.89 | 23.78 | 1,139,504 | +0.08(+0.34%) |
Feb 11, 2022 | 24.40 | 25.36 | 23.37 | 23.70 | 2,325,233 | +0.00(+0.00%) |
Feb 10, 2022 | 22.41 | 25.70 | 22.41 | 23.70 | 2,209,618 | +0.55(+2.38%) |
Feb 09, 2022 | 21.71 | 23.15 | 21.55 | 23.15 | 1,711,012 | +1.78(+8.33%) |
Feb 08, 2022 | 19.77 | 21.75 | 19.70 | 21.37 | 1,275,530 | +1.51(+7.60%) |
Feb 07, 2022 | 20.21 | 20.84 | 19.50 | 19.86 | 810,057 | -0.12(-0.60%) |
Feb 04, 2022 | 19.39 | 20.48 | 19.18 | 19.98 | 1,132,259 | +0.57(+2.94%) |
Feb 03, 2022 | 19.45 | 19.15 | 19.41 | 1,246,350 | -0.85(-4.20%) | |
Feb 02, 2022 | 21.09 | 21.10 | 19.54 | 20.26 | 1,278,600 | -0.63(-3.02%) |
Feb 01, 2022 | 21.00 | 21.18 | 20.13 | 20.89 | 1,387,795 | -0.02(-0.10%) |
Jan 31, 2022 | 19.10 | 20.91 | 1,727,922 | +2.02(+10.69%) | ||
Jan 28, 2022 | 18.37 | 19.20 | 17.93 | 18.89 | 1,386,519 | +0.29(+1.56%) |
Jan 27, 2022 | 20.11 | 20.35 | 18.50 | 18.60 | 1,436,424 | -1.19(-6.01%) |
Jan 26, 2022 | 20.46 | 21.16 | 19.60 | 19.79 | 1,753,966 | -0.05(-0.25%) |
Jan 25, 2022 | 19.57 | 20.47 | 19.12 | 19.84 | 1,368,387 | -0.72(-3.50%) |
Jan 24, 2022 | 19.63 | 20.67 | 18.45 | 20.56 | 2,731,880 | -0.42(-2.00%) |
Jan 21, 2022 | 21.32 | 22.17 | 20.21 | 20.98 | 3,047,562 | -1.08(-4.90%) |
Jan 20, 2022 | 23.19 | 23.91 | 21.76 | 22.06 | 2,355,704 | -1.28(-5.48%) |
Jan 19, 2022 | 24.57 | 25.26 | 22.99 | 23.34 | 2,676,511 | -1.51(-6.08%) |
Jan 18, 2022 | 23.67 | 26.68 | 22.82 | 24.85 | 6,521,674 | +1.47(+6.29%) |
Jan 14, 2022 | 23.38 | 0 | +0.46(+2.01%) | |||
Jan 13, 2022 | 24.15 | 24.19 | 22.85 | 22.92 | 1,388,911 | -0.92(-3.86%) |
Jan 12, 2022 | 24.35 | 24.91 | 23.57 | 23.84 | 983,606 | -0.26(-1.08%) |
Jan 11, 2022 | 23.80 | 24.61 | 23.31 | 24.10 | 1,299,760 | +0.25(+1.05%) |
Jan 10, 2022 | 23.19 | 24.18 | 22.55 | 23.85 | 1,906,976 | +0.15(+0.63%) |
Jan 07, 2022 | 24.00 | 24.74 | 23.52 | 23.70 | 2,106,367 | -0.55(-2.27%) |
Jan 06, 2022 | 25.21 | 25.43 | 23.11 | 24.25 | 1,917,742 | -0.85(-3.39%) |
Jan 05, 2022 | 27.03 | 27.30 | 25.01 | 25.10 | 2,662,551 | -2.01(-7.41%) |
Jan 04, 2022 | 27.23 | 27.27 | 26.00 | 27.11 | 2,780,944 | +0.24(+0.89%) |
Jan 03, 2022 | 27.45 | 27.79 | 26.45 | 26.87 | 2,602,574 | +0.36(+1.36%) |
Dec 31, 2021 | 27.19 | 28.09 | 26.46 | 26.51 | 1,144,536 | -0.98(-3.56%) |
Dec 30, 2021 | 26.09 | 28.50 | 26.04 | 27.49 | 2,150,481 | +1.22(+4.64%) |
Dec 29, 2021 | 27.15 | 27.50 | 25.69 | 26.27 | 2,075,065 | -1.13(-4.12%) |
Dec 28, 2021 | 28.02 | 28.44 | 26.96 | 27.40 | 1,602,099 | -1.13(-3.96%) |
Dec 27, 2021 | 29.07 | 29.15 | 28.12 | 28.53 | 1,227,766 | +0.01(+0.04%) |
Dec 23, 2021 | 28.25 | 29.19 | 27.39 | 28.52 | 1,349,367 | +0.75(+2.70%) |
Dec 22, 2021 | 27.80 | 28.36 | 27.25 | 27.77 | 1,094,870 | -0.07(-0.25%) |
Dec 21, 2021 | 27.20 | 27.98 | 26.98 | 27.84 | 1,367,297 | +1.28(+4.82%) |
Dec 20, 2021 | 27.11 | 28.00 | 26.30 | 26.56 | 2,045,472 | -1.65(-5.85%) |
Dec 17, 2021 | 28.00 | 29.17 | 26.93 | 28.21 | 4,229,638 | -0.18(-0.63%) |
Dec 16, 2021 | 30.69 | 30.87 | 28.01 | 28.39 | 2,297,957 | -1.74(-5.77%) |
Dec 15, 2021 | 29.97 | 30.53 | 28.56 | 30.13 | 1,892,423 | +0.10(+0.33%) |
Dec 14, 2021 | 30.23 | 30.71 | 29.29 | 30.03 | 1,759,060 | -0.70(-2.28%) |
Dec 13, 2021 | 32.22 | 32.23 | 29.88 | 30.73 | 1,768,043 | -1.65(-5.10%) |
Dec 10, 2021 | 33.27 | 33.99 | 31.85 | 32.38 | 1,079,136 | -0.88(-2.65%) |
Dec 09, 2021 | 34.50 | 35.25 | 32.81 | 33.26 | 1,646,110 | -0.99(-2.89%) |
Dec 08, 2021 | 33.66 | 34.45 | 32.22 | 34.25 | 1,406,160 | +0.71(+2.12%) |
Dec 07, 2021 | 34.29 | 34.66 | 32.97 | 33.54 | 1,597,401 | +1.10(+3.39%) |
Dec 06, 2021 | 32.76 | 33.22 | 30.12 | 32.44 | 1,958,704 | -0.47(-1.43%) |
Dec 03, 2021 | 36.10 | 36.21 | 32.01 | 32.91 | 2,920,469 | -3.42(-9.41%) |
Dec 02, 2021 | 35.16 | 37.12 | 34.69 | 36.33 | 1,802,504 | +0.59(+1.65%) |