Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.90 | 23.01 | 20.70 | 22.97 | 5,620,371 | +2.45(+11.92%) |
Feb 25, 2022 | 19.16 | 20.72 | 19.45 | 20.52 | 2,067,808 | +1.65(+8.76%) |
Feb 24, 2022 | 17.06 | 18.97 | 16.19 | 18.87 | 2,436,141 | +1.48(+8.49%) |
Feb 23, 2022 | 18.56 | 18.79 | 17.31 | 17.39 | 1,203,664 | -0.65(-3.58%) |
Feb 22, 2022 | 18.71 | 18.89 | 17.72 | 18.04 | 1,467,035 | -0.77(-4.11%) |
Feb 18, 2022 | 18.81 | 0 | -0.70(-3.61%) | |||
Feb 17, 2022 | 19.95 | 20.04 | 19.35 | 19.51 | 1,061,047 | -0.79(-3.90%) |
Feb 16, 2022 | 19.52 | 20.48 | 19.49 | 20.31 | 1,109,397 | +0.63(+3.18%) |
Feb 15, 2022 | 19.08 | 20.04 | 19.08 | 19.68 | 1,380,458 | +0.96(+5.12%) |
Feb 14, 2022 | 19.42 | 19.63 | 18.39 | 18.72 | 2,094,086 | -0.67(-3.48%) |
Feb 11, 2022 | 19.48 | 20.15 | 18.88 | 19.40 | 2,267,347 | -0.15(-0.75%) |
Feb 10, 2022 | 19.35 | 20.71 | 19.31 | 19.54 | 1,832,824 | -0.41(-2.06%) |
Feb 09, 2022 | 19.77 | 20.07 | 19.56 | 19.95 | 1,530,937 | +0.68(+3.55%) |
Feb 08, 2022 | 18.55 | 19.35 | 18.29 | 19.27 | 1,333,951 | +0.67(+3.58%) |
Feb 07, 2022 | 18.01 | 19.00 | 17.92 | 18.60 | 1,464,760 | +0.72(+4.05%) |
Feb 04, 2022 | 17.56 | 18.34 | 17.15 | 17.88 | 1,307,359 | +0.02(+0.11%) |
Feb 03, 2022 | 17.81 | 18.18 | 17.86 | 1,105,772 | -0.30(-1.67%) | |
Feb 02, 2022 | 17.67 | 18.28 | 17.28 | 18.16 | 1,313,972 | +0.30(+1.70%) |
Feb 01, 2022 | 17.24 | 17.94 | 16.82 | 17.86 | 1,309,647 | +0.70(+4.10%) |
Jan 31, 2022 | 16.20 | 17.19 | 17.16 | 1,762,467 | +0.62(+3.73%) | |
Jan 28, 2022 | 16.03 | 16.54 | 15.04 | 16.54 | 2,523,782 | +0.43(+2.67%) |
Jan 27, 2022 | 17.47 | 17.92 | 15.82 | 16.11 | 2,390,802 | -1.02(-5.94%) |
Jan 26, 2022 | 18.40 | 18.57 | 16.49 | 17.13 | 2,524,857 | -0.93(-5.15%) |
Jan 25, 2022 | 17.16 | 18.40 | 16.49 | 18.06 | 2,047,255 | -0.17(-0.91%) |
Jan 24, 2022 | 16.78 | 18.30 | 15.93 | 18.22 | 2,497,713 | +0.37(+2.08%) |
Jan 21, 2022 | 18.81 | 19.01 | 17.72 | 17.85 | 2,064,606 | -1.07(-5.64%) |
Jan 20, 2022 | 19.66 | 20.49 | 18.87 | 18.92 | 1,438,386 | -0.65(-3.30%) |
Jan 19, 2022 | 20.34 | 20.52 | 19.51 | 19.56 | 1,138,033 | -0.77(-3.80%) |
Jan 18, 2022 | 20.66 | 20.90 | 20.09 | 20.34 | 1,605,817 | -0.80(-3.79%) |
Jan 14, 2022 | 21.14 | 0 | +0.50(+2.42%) | |||
Jan 13, 2022 | 20.72 | 21.38 | 20.42 | 20.64 | 1,440,700 | +0.27(+1.34%) |
Jan 12, 2022 | 20.46 | 20.91 | 20.23 | 20.36 | 875,424 | +0.05(+0.24%) |
Jan 11, 2022 | 19.62 | 20.39 | 19.43 | 20.32 | 1,090,057 | +0.64(+3.23%) |
Jan 10, 2022 | 20.08 | 20.27 | 19.13 | 19.68 | 1,569,263 | -0.52(-2.57%) |
Jan 07, 2022 | 19.94 | 20.80 | 19.90 | 20.20 | 1,267,284 | +0.45(+2.28%) |
Jan 06, 2022 | 19.88 | 20.14 | 19.25 | 19.75 | 1,593,600 | +0.22(+1.10%) |
Jan 05, 2022 | 20.25 | 20.79 | 19.48 | 19.53 | 2,360,012 | -0.59(-2.92%) |
Jan 04, 2022 | 19.16 | 20.22 | 19.14 | 20.12 | 2,712,775 | +1.34(+7.14%) |
Jan 03, 2022 | 18.37 | 19.14 | 18.37 | 18.78 | 1,887,753 | +0.48(+2.62%) |
Dec 31, 2021 | 18.13 | 18.45 | 18.00 | 18.30 | 1,025,123 | +0.08(+0.43%) |
Dec 30, 2021 | 18.28 | 18.71 | 18.19 | 18.22 | 1,024,403 | -0.07(-0.37%) |
Dec 29, 2021 | 18.28 | 18.43 | 18.04 | 18.29 | 945,303 | -0.21(-1.11%) |
Dec 28, 2021 | 18.06 | 18.93 | 18.02 | 18.50 | 1,492,565 | +0.29(+1.61%) |
Dec 27, 2021 | 17.89 | 18.22 | 17.59 | 18.20 | 1,342,939 | +0.16(+0.87%) |
Dec 23, 2021 | 17.58 | 18.18 | 17.58 | 18.05 | 1,109,009 | +0.64(+3.65%) |
Dec 22, 2021 | 17.11 | 17.60 | 17.07 | 17.41 | 1,282,361 | +0.17(+0.96%) |
Dec 21, 2021 | 15.75 | 17.25 | 15.75 | 17.24 | 1,932,057 | +1.79(+11.59%) |
Dec 20, 2021 | 15.53 | 15.65 | 14.86 | 15.45 | 2,253,490 | -0.78(-4.82%) |
Dec 17, 2021 | 16.09 | 16.68 | 15.57 | 16.23 | 1,474,876 | +0.07(+0.42%) |
Dec 16, 2021 | 17.12 | 17.38 | 16.06 | 16.17 | 1,459,456 | -0.65(-3.84%) |
Dec 15, 2021 | 16.58 | 16.89 | 15.80 | 16.81 | 1,731,377 | +0.27(+1.66%) |
Dec 14, 2021 | 16.55 | 17.39 | 16.48 | 16.54 | 1,722,312 | -0.36(-2.14%) |
Dec 13, 2021 | 17.53 | 17.66 | 16.55 | 16.90 | 1,351,502 | -0.93(-5.21%) |
Dec 10, 2021 | 18.26 | 18.30 | 17.58 | 17.83 | 1,051,895 | -0.11(-0.60%) |
Dec 09, 2021 | 18.00 | 18.10 | 17.66 | 17.94 | 1,286,709 | -0.42(-2.30%) |
Dec 08, 2021 | 18.08 | 18.66 | 17.98 | 18.36 | 1,852,550 | +0.56(+3.13%) |
Dec 07, 2021 | 17.91 | 18.30 | 17.62 | 17.80 | 1,819,638 | +0.39(+2.26%) |
Dec 06, 2021 | 16.52 | 17.73 | 16.52 | 17.41 | 2,626,678 | +1.27(+7.86%) |
Dec 03, 2021 | 16.39 | 16.49 | 15.62 | 16.14 | 2,356,022 | -0.36(-2.16%) |
Dec 02, 2021 | 15.56 | 16.62 | 15.24 | 16.49 | 2,744,043 | +1.68(+11.35%) |