Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.58 | 19.07 | 18.20 | 18.58 | 2,103,550 | -0.20(-1.06%) |
Feb 25, 2022 | 18.16 | 18.88 | 17.89 | 18.78 | 1,753,007 | +0.72(+3.99%) |
Feb 24, 2022 | 15.95 | 18.15 | 15.90 | 18.06 | 2,177,713 | +1.24(+7.37%) |
Feb 23, 2022 | 17.84 | 18.09 | 16.80 | 16.82 | 1,501,145 | -0.81(-4.59%) |
Feb 22, 2022 | 17.63 | 18.52 | 17.23 | 17.63 | 1,941,674 | -0.28(-1.56%) |
Feb 18, 2022 | 17.91 | 0 | -0.11(-0.61%) | |||
Feb 17, 2022 | 18.72 | 18.91 | 17.86 | 18.02 | 2,203,070 | -0.92(-4.86%) |
Feb 16, 2022 | 18.82 | 19.14 | 18.46 | 18.94 | 1,764,503 | +0.55(+2.99%) |
Feb 15, 2022 | 17.70 | 18.42 | 17.55 | 18.39 | 2,337,141 | +1.07(+6.18%) |
Feb 14, 2022 | 17.36 | 18.04 | 17.06 | 17.32 | 1,298,597 | -0.17(-0.97%) |
Feb 11, 2022 | 17.96 | 18.48 | 17.18 | 17.49 | 1,870,959 | -0.58(-3.21%) |
Feb 10, 2022 | 18.60 | 19.27 | 17.90 | 18.07 | 2,530,513 | -1.01(-5.29%) |
Feb 09, 2022 | 18.41 | 19.08 | 18.33 | 19.08 | 1,739,196 | +0.98(+5.41%) |
Feb 08, 2022 | 17.53 | 18.28 | 17.32 | 18.10 | 2,548,466 | +0.67(+3.84%) |
Feb 07, 2022 | 17.37 | 18.07 | 17.30 | 17.43 | 1,825,284 | -0.11(-0.63%) |
Feb 04, 2022 | 17.16 | 17.76 | 16.86 | 17.54 | 2,875,312 | +0.35(+2.04%) |
Feb 03, 2022 | 17.65 | 17.12 | 17.19 | 2,875,473 | -0.81(-4.50%) | |
Feb 02, 2022 | 19.28 | 19.50 | 17.65 | 18.00 | 3,252,698 | -1.43(-7.36%) |
Feb 01, 2022 | 19.02 | 19.97 | 18.40 | 19.43 | 3,899,180 | +0.67(+3.57%) |
Jan 31, 2022 | 16.82 | 18.94 | 18.76 | 5,080,295 | +1.88(+11.14%) | |
Jan 28, 2022 | 15.74 | 17.17 | 15.47 | 16.88 | 8,237,680 | +0.96(+6.03%) |
Jan 27, 2022 | 17.40 | 18.14 | 15.55 | 15.92 | 23,531,480 | -6.58(-29.24%) |
Jan 26, 2022 | 22.40 | 23.84 | 22.10 | 22.50 | 7,246,197 | +0.95(+4.41%) |
Jan 25, 2022 | 20.37 | 22.05 | 20.22 | 21.55 | 3,179,441 | +0.49(+2.33%) |
Jan 24, 2022 | 20.00 | 21.13 | 18.84 | 21.06 | 3,424,563 | +0.15(+0.72%) |
Jan 21, 2022 | 21.51 | 21.96 | 20.53 | 20.91 | 3,033,313 | -1.07(-4.87%) |
Jan 20, 2022 | 22.11 | 23.63 | 21.92 | 21.98 | 2,011,004 | +0.06(+0.27%) |
Jan 19, 2022 | 22.87 | 23.28 | 21.91 | 21.92 | 2,509,378 | -0.60(-2.66%) |
Jan 18, 2022 | 23.77 | 24.44 | 22.46 | 22.52 | 3,043,786 | -1.59(-6.59%) |
Jan 14, 2022 | 24.11 | 0 | -0.32(-1.31%) | |||
Jan 13, 2022 | 24.87 | 25.47 | 24.32 | 24.43 | 1,903,043 | -0.50(-2.01%) |
Jan 12, 2022 | 25.37 | 26.87 | 24.90 | 24.93 | 4,279,419 | +0.41(+1.67%) |
Jan 11, 2022 | 22.53 | 24.86 | 22.11 | 24.52 | 3,803,069 | +2.49(+11.30%) |
Jan 10, 2022 | 21.95 | 22.08 | 20.95 | 22.03 | 2,156,072 | -0.40(-1.78%) |
Jan 07, 2022 | 22.35 | 23.44 | 22.14 | 22.43 | 1,634,586 | +0.13(+0.58%) |
Jan 06, 2022 | 22.78 | 23.44 | 21.84 | 22.30 | 3,594,245 | -0.65(-2.83%) |
Jan 05, 2022 | 25.00 | 25.55 | 22.71 | 22.95 | 2,472,345 | -2.08(-8.31%) |
Jan 04, 2022 | 25.25 | 26.06 | 24.52 | 25.03 | 2,346,242 | +0.02(+0.08%) |
Jan 03, 2022 | 24.94 | 25.42 | 24.35 | 25.01 | 2,298,793 | +0.83(+3.43%) |
Dec 31, 2021 | 24.27 | 24.84 | 24.11 | 24.18 | 1,268,872 | -0.30(-1.23%) |
Dec 30, 2021 | 24.10 | 25.22 | 24.04 | 24.48 | 1,498,448 | +0.30(+1.24%) |
Dec 29, 2021 | 24.63 | 24.95 | 23.80 | 24.18 | 2,324,746 | -0.60(-2.42%) |
Dec 28, 2021 | 25.30 | 26.24 | 24.69 | 24.78 | 1,925,583 | -0.79(-3.09%) |
Dec 27, 2021 | 25.70 | 25.93 | 25.04 | 25.57 | 1,595,025 | -0.18(-0.70%) |
Dec 23, 2021 | 25.63 | 25.91 | 24.89 | 25.75 | 2,216,000 | +0.20(+0.78%) |
Dec 22, 2021 | 24.76 | 26.05 | 24.46 | 25.55 | 4,342,199 | +1.36(+5.62%) |
Dec 21, 2021 | 23.57 | 24.38 | 23.34 | 24.19 | 2,640,186 | +1.00(+4.31%) |
Dec 20, 2021 | 22.68 | 23.30 | 22.20 | 23.19 | 2,726,723 | -0.49(-2.07%) |
Dec 17, 2021 | 23.11 | 24.15 | 22.96 | 23.68 | 4,601,279 | -0.19(-0.80%) |
Dec 16, 2021 | 27.59 | 27.92 | 23.58 | 23.87 | 3,682,392 | -3.03(-11.26%) |
Dec 15, 2021 | 26.10 | 27.50 | 24.96 | 26.90 | 3,413,820 | +0.71(+2.71%) |
Dec 14, 2021 | 25.98 | 27.16 | 25.79 | 26.19 | 2,314,868 | -0.65(-2.42%) |
Dec 13, 2021 | 28.77 | 29.24 | 26.60 | 26.84 | 3,435,293 | -2.41(-8.24%) |
Dec 10, 2021 | 30.40 | 31.23 | 28.89 | 29.25 | 1,634,601 | -1.17(-3.85%) |
Dec 09, 2021 | 31.07 | 31.86 | 30.18 | 30.42 | 1,343,033 | -1.30(-4.10%) |
Dec 08, 2021 | 31.50 | 32.54 | 30.71 | 31.72 | 1,802,831 | +0.30(+0.95%) |
Dec 07, 2021 | 31.26 | 32.87 | 30.98 | 31.42 | 2,784,070 | +2.25(+7.71%) |
Dec 06, 2021 | 29.09 | 29.87 | 28.33 | 29.17 | 2,741,408 | -0.07(-0.24%) |
Dec 03, 2021 | 31.63 | 31.87 | 28.99 | 29.24 | 2,248,032 | -2.16(-6.88%) |
Dec 02, 2021 | 30.61 | 32.17 | 30.55 | 31.40 | 2,618,104 | +0.59(+1.91%) |