Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.12 | 19.25 | 18.44 | 18.77 | 4,330,966 | -0.87(-4.43%) |
Feb 25, 2022 | 19.20 | 19.64 | 18.87 | 19.64 | 3,173,797 | +0.64(+3.37%) |
Feb 24, 2022 | 17.65 | 19.07 | 17.46 | 19.00 | 4,701,267 | +0.20(+1.06%) |
Feb 23, 2022 | 20.16 | 20.31 | 18.79 | 18.80 | 3,326,491 | -0.99(-5.00%) |
Feb 22, 2022 | 19.96 | 20.48 | 19.64 | 19.79 | 3,290,088 | -0.66(-3.23%) |
Feb 18, 2022 | 20.45 | 0 | -0.31(-1.49%) | |||
Feb 17, 2022 | 21.29 | 21.48 | 20.64 | 20.76 | 1,778,019 | -0.86(-3.98%) |
Feb 16, 2022 | 21.25 | 21.97 | 21.16 | 21.62 | 3,249,657 | +0.32(+1.50%) |
Feb 15, 2022 | 20.76 | 21.37 | 20.65 | 21.30 | 2,663,333 | +1.36(+6.82%) |
Feb 14, 2022 | 20.51 | 21.02 | 19.84 | 19.94 | 3,175,684 | -0.67(-3.25%) |
Feb 11, 2022 | 21.59 | 21.99 | 20.50 | 20.61 | 3,786,095 | -0.85(-3.96%) |
Feb 10, 2022 | 21.22 | 22.12 | 21.06 | 21.46 | 2,844,326 | -0.03(-0.14%) |
Feb 09, 2022 | 21.08 | 21.59 | 21.02 | 21.49 | 2,804,986 | +0.67(+3.22%) |
Feb 08, 2022 | 20.02 | 20.84 | 19.83 | 20.82 | 2,852,463 | +0.99(+4.99%) |
Feb 07, 2022 | 18.67 | 20.00 | 18.65 | 19.83 | 2,931,257 | +1.33(+7.19%) |
Feb 04, 2022 | 18.42 | 18.68 | 18.13 | 18.50 | 2,607,196 | -0.28(-1.49%) |
Feb 03, 2022 | 19.00 | 18.78 | 18.78 | 1,780,787 | -0.57(-2.95%) | |
Feb 02, 2022 | 19.18 | 19.68 | 18.95 | 19.35 | 2,776,617 | -0.12(-0.62%) |
Feb 01, 2022 | 18.62 | 19.57 | 18.55 | 19.47 | 3,615,367 | +1.05(+5.70%) |
Jan 31, 2022 | 17.42 | 18.48 | 18.42 | 3,852,400 | +0.86(+4.90%) | |
Jan 28, 2022 | 17.76 | 17.81 | 16.85 | 17.56 | 3,278,217 | -0.08(-0.45%) |
Jan 27, 2022 | 18.88 | 19.09 | 17.50 | 17.64 | 3,410,793 | -1.05(-5.62%) |
Jan 26, 2022 | 18.92 | 19.41 | 18.50 | 18.69 | 2,792,244 | +0.16(+0.86%) |
Jan 25, 2022 | 17.74 | 18.71 | 17.55 | 18.53 | 2,928,450 | +0.37(+2.04%) |
Jan 24, 2022 | 17.72 | 18.18 | 16.86 | 18.16 | 3,940,454 | -0.26(-1.41%) |
Jan 21, 2022 | 19.05 | 19.10 | 18.34 | 18.42 | 2,436,192 | -0.81(-4.21%) |
Jan 20, 2022 | 19.60 | 20.25 | 19.17 | 19.23 | 1,663,339 | -0.37(-1.89%) |
Jan 19, 2022 | 20.19 | 20.19 | 19.56 | 19.60 | 1,740,302 | -0.59(-2.92%) |
Jan 18, 2022 | 20.59 | 20.83 | 20.15 | 20.19 | 1,851,563 | -0.83(-3.95%) |
Jan 14, 2022 | 21.02 | 0 | +0.09(+0.43%) | |||
Jan 13, 2022 | 20.50 | 21.29 | 20.47 | 20.93 | 2,067,727 | +0.53(+2.60%) |
Jan 12, 2022 | 20.38 | 20.59 | 20.05 | 20.40 | 1,655,915 | +0.15(+0.74%) |
Jan 11, 2022 | 19.70 | 20.44 | 19.55 | 20.25 | 1,799,555 | +0.47(+2.38%) |
Jan 10, 2022 | 20.28 | 20.41 | 19.39 | 19.78 | 2,235,666 | -0.39(-1.93%) |
Jan 07, 2022 | 19.73 | 20.53 | 19.57 | 20.17 | 2,306,934 | +0.65(+3.33%) |
Jan 06, 2022 | 19.93 | 20.29 | 19.47 | 19.52 | 2,560,084 | -0.08(-0.41%) |
Jan 05, 2022 | 20.23 | 20.49 | 19.49 | 19.60 | 2,341,412 | -0.48(-2.39%) |
Jan 04, 2022 | 20.31 | 20.60 | 19.89 | 20.08 | 3,561,902 | +0.50(+2.55%) |
Jan 03, 2022 | 18.86 | 19.89 | 18.83 | 19.58 | 2,052,004 | +1.09(+5.90%) |
Dec 31, 2021 | 18.75 | 19.03 | 18.41 | 18.49 | 1,350,921 | -0.32(-1.70%) |
Dec 30, 2021 | 19.07 | 19.72 | 18.66 | 18.81 | 3,126,106 | -0.30(-1.57%) |
Dec 29, 2021 | 19.03 | 19.21 | 18.73 | 19.11 | 1,668,993 | -0.13(-0.68%) |
Dec 28, 2021 | 18.93 | 19.97 | 18.82 | 19.24 | 1,858,403 | -0.01(-0.05%) |
Dec 27, 2021 | 18.74 | 19.36 | 18.47 | 19.25 | 1,481,722 | -0.28(-1.43%) |
Dec 23, 2021 | 19.73 | 19.90 | 19.20 | 19.53 | 2,854,259 | +0.16(+0.83%) |
Dec 22, 2021 | 18.86 | 19.57 | 18.35 | 19.37 | 2,764,590 | +0.59(+3.14%) |
Dec 21, 2021 | 17.72 | 18.91 | 17.66 | 18.78 | 3,062,923 | +1.55(+9.00%) |
Dec 20, 2021 | 16.18 | 17.53 | 16.13 | 17.23 | 3,219,507 | +0.52(+3.11%) |
Dec 17, 2021 | 16.22 | 16.89 | 15.98 | 16.71 | 2,708,494 | +0.63(+3.92%) |
Dec 16, 2021 | 16.44 | 16.69 | 15.99 | 16.08 | 4,057,018 | -0.29(-1.77%) |
Dec 15, 2021 | 16.47 | 16.53 | 15.78 | 16.37 | 3,614,206 | -0.29(-1.74%) |
Dec 14, 2021 | 16.50 | 17.24 | 16.47 | 16.66 | 2,935,454 | -0.14(-0.83%) |
Dec 13, 2021 | 16.99 | 17.19 | 16.43 | 16.80 | 3,182,577 | -0.93(-5.25%) |
Dec 10, 2021 | 17.53 | 17.75 | 17.14 | 17.73 | 1,986,748 | +0.13(+0.74%) |
Dec 09, 2021 | 17.41 | 17.93 | 17.30 | 17.60 | 2,214,462 | -0.31(-1.73%) |
Dec 08, 2021 | 17.12 | 18.32 | 17.04 | 17.91 | 3,877,626 | +0.81(+4.74%) |
Dec 07, 2021 | 17.38 | 17.68 | 16.95 | 17.10 | 3,387,064 | -0.01(-0.06%) |
Dec 06, 2021 | 16.23 | 17.61 | 16.13 | 17.11 | 4,498,064 | +1.20(+7.54%) |
Dec 03, 2021 | 16.48 | 16.48 | 15.64 | 15.91 | 3,775,064 | -0.64(-3.87%) |
Dec 02, 2021 | 15.50 | 16.64 | 15.23 | 16.55 | 4,512,895 | +1.34(+8.81%) |