Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.65 | 16.28 | 15.42 | 15.94 | 1,808,723 | +0.03(+0.19%) |
Feb 25, 2022 | 15.68 | 15.93 | 15.48 | 15.91 | 1,837,710 | +0.24(+1.53%) |
Feb 24, 2022 | 14.19 | 15.78 | 14.01 | 15.67 | 2,448,274 | +0.61(+4.05%) |
Feb 23, 2022 | 15.45 | 15.75 | 15.04 | 15.06 | 2,807,604 | -0.20(-1.31%) |
Feb 22, 2022 | 15.34 | 15.79 | 14.96 | 15.26 | 4,283,802 | -0.47(-2.99%) |
Feb 18, 2022 | 15.73 | 0 | -0.60(-3.67%) | |||
Feb 17, 2022 | 17.65 | 17.80 | 16.13 | 16.33 | 8,074,700 | -1.33(-7.53%) |
Feb 16, 2022 | 18.17 | 18.25 | 17.44 | 17.66 | 5,506,674 | -0.89(-4.80%) |
Feb 15, 2022 | 17.61 | 18.56 | 17.56 | 18.55 | 3,357,817 | +1.29(+7.47%) |
Feb 14, 2022 | 17.16 | 17.77 | 17.02 | 17.26 | 1,757,308 | -0.05(-0.29%) |
Feb 11, 2022 | 18.06 | 18.68 | 17.05 | 17.31 | 2,485,230 | -0.44(-2.48%) |
Feb 10, 2022 | 17.88 | 19.01 | 17.63 | 17.75 | 3,809,928 | -0.56(-3.06%) |
Feb 09, 2022 | 17.74 | 18.40 | 17.66 | 18.31 | 3,519,082 | +1.11(+6.45%) |
Feb 08, 2022 | 17.28 | 17.49 | 17.04 | 17.20 | 3,249,070 | -0.25(-1.43%) |
Feb 07, 2022 | 17.84 | 18.36 | 17.28 | 17.45 | 4,178,648 | -0.44(-2.46%) |
Feb 04, 2022 | 17.55 | 18.23 | 16.62 | 17.89 | 5,067,460 | +0.53(+3.05%) |
Feb 03, 2022 | 19.50 | 17.10 | 17.36 | 10,657,137 | -2.77(-13.76%) | |
Feb 02, 2022 | 22.49 | 22.61 | 20.13 | 20.13 | 4,254,734 | -2.72(-11.90%) |
Feb 01, 2022 | 22.33 | 23.29 | 22.25 | 22.85 | 3,829,632 | +0.23(+1.02%) |
Jan 31, 2022 | 20.57 | 22.68 | 22.62 | 3,101,715 | +1.75(+8.39%) | |
Jan 28, 2022 | 20.18 | 20.99 | 19.96 | 20.87 | 2,613,998 | +0.87(+4.35%) |
Jan 27, 2022 | 20.42 | 20.77 | 19.62 | 20.00 | 2,672,761 | -0.68(-3.29%) |
Jan 26, 2022 | 21.65 | 22.50 | 20.51 | 20.68 | 2,303,388 | -0.02(-0.10%) |
Jan 25, 2022 | 20.64 | 21.42 | 19.97 | 20.70 | 3,052,825 | -0.57(-2.68%) |
Jan 24, 2022 | 19.94 | 21.41 | 19.05 | 21.27 | 3,081,668 | +0.53(+2.56%) |
Jan 21, 2022 | 20.99 | 22.07 | 20.73 | 20.74 | 2,408,007 | -0.53(-2.49%) |
Jan 20, 2022 | 21.39 | 22.63 | 21.20 | 21.27 | 3,373,293 | +0.31(+1.48%) |
Jan 19, 2022 | 20.93 | 22.04 | 20.82 | 20.96 | 2,411,342 | +0.24(+1.16%) |
Jan 18, 2022 | 21.89 | 22.26 | 20.64 | 20.72 | 2,060,810 | -1.73(-7.71%) |
Jan 14, 2022 | 22.45 | 0 | -1.10(-4.67%) | |||
Jan 13, 2022 | 24.92 | 25.23 | 23.46 | 23.55 | 1,537,221 | -1.10(-4.46%) |
Jan 12, 2022 | 24.67 | 25.23 | 24.39 | 24.65 | 1,387,349 | +0.21(+0.86%) |
Jan 11, 2022 | 23.17 | 25.05 | 22.78 | 24.44 | 2,003,224 | +1.27(+5.48%) |
Jan 10, 2022 | 23.24 | 23.24 | 22.02 | 23.17 | 2,207,007 | -0.53(-2.24%) |
Jan 07, 2022 | 23.64 | 24.99 | 23.58 | 23.70 | 1,399,300 | -0.13(-0.55%) |
Jan 06, 2022 | 23.65 | 24.13 | 22.75 | 23.83 | 3,286,388 | +0.24(+1.02%) |
Jan 05, 2022 | 25.29 | 26.00 | 23.53 | 23.59 | 2,867,996 | -2.09(-8.14%) |
Jan 04, 2022 | 27.16 | 27.92 | 24.62 | 25.68 | 6,749,739 | -2.92(-10.21%) |
Jan 03, 2022 | 26.48 | 28.68 | 26.25 | 28.60 | 2,564,071 | +2.38(+9.08%) |
Dec 31, 2021 | 26.63 | 27.24 | 26.18 | 26.22 | 982,175 | -0.69(-2.56%) |
Dec 30, 2021 | 25.40 | 27.43 | 25.35 | 26.91 | 1,944,947 | +1.29(+5.04%) |
Dec 29, 2021 | 26.45 | 26.45 | 25.54 | 25.62 | 947,188 | -0.66(-2.51%) |
Dec 28, 2021 | 26.75 | 26.98 | 26.02 | 26.28 | 1,891,878 | -0.51(-1.90%) |
Dec 27, 2021 | 26.46 | 26.91 | 26.18 | 26.79 | 1,512,379 | +0.08(+0.30%) |
Dec 23, 2021 | 25.44 | 27.34 | 25.01 | 26.71 | 2,893,511 | +1.11(+4.34%) |
Dec 22, 2021 | 25.39 | 25.99 | 25.14 | 25.60 | 1,565,868 | +0.02(+0.08%) |
Dec 21, 2021 | 24.38 | 26.13 | 24.38 | 25.58 | 2,404,294 | +1.43(+5.92%) |
Dec 20, 2021 | 24.51 | 24.95 | 24.13 | 24.15 | 2,076,608 | -1.02(-4.05%) |
Dec 17, 2021 | 24.71 | 25.93 | 24.54 | 25.17 | 6,076,431 | -0.04(-0.16%) |
Dec 16, 2021 | 27.34 | 27.42 | 25.05 | 25.21 | 2,591,422 | -2.31(-8.39%) |
Dec 15, 2021 | 26.52 | 27.54 | 25.46 | 27.52 | 1,820,738 | +1.05(+3.97%) |
Dec 14, 2021 | 26.81 | 27.30 | 26.37 | 26.47 | 1,769,161 | -0.89(-3.25%) |
Dec 13, 2021 | 27.60 | 28.73 | 26.56 | 27.36 | 1,739,467 | -0.68(-2.43%) |
Dec 10, 2021 | 28.32 | 29.20 | 27.73 | 28.04 | 4,613,702 | -0.02(-0.07%) |
Dec 09, 2021 | 28.42 | 29.28 | 27.94 | 28.06 | 2,806,828 | -0.78(-2.70%) |
Dec 08, 2021 | 28.03 | 29.14 | 27.79 | 28.84 | 2,437,153 | +0.83(+2.96%) |
Dec 07, 2021 | 27.34 | 28.55 | 27.02 | 28.01 | 4,450,433 | +1.90(+7.28%) |
Dec 06, 2021 | 24.80 | 26.35 | 24.14 | 26.11 | 3,101,627 | +1.31(+5.28%) |
Dec 03, 2021 | 26.46 | 26.55 | 24.57 | 24.80 | 4,968,986 | -1.52(-5.78%) |
Dec 02, 2021 | 24.84 | 26.50 | 24.84 | 26.32 | 2,425,631 | +1.49(+6.00%) |