Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.52 | 20.44 | 19.42 | 20.07 | 17,218,276 | +0.53(+2.73%) |
Feb 25, 2022 | 19.14 | 19.73 | 19.14 | 19.53 | 10,644,483 | +0.40(+2.11%) |
Feb 24, 2022 | 20.35 | 20.35 | 18.25 | 19.13 | 17,607,666 | -0.83(-4.18%) |
Feb 23, 2022 | 19.58 | 20.25 | 19.45 | 19.96 | 10,871,844 | +0.56(+2.88%) |
Feb 22, 2022 | 20.05 | 20.15 | 19.13 | 19.40 | 13,107,307 | -0.03(-0.13%) |
Feb 18, 2022 | 19.43 | 0 | -0.17(-0.88%) | |||
Feb 17, 2022 | 19.65 | 19.95 | 19.41 | 19.60 | 6,266,701 | -0.07(-0.35%) |
Feb 16, 2022 | 19.96 | 20.30 | 19.57 | 19.67 | 6,436,387 | -0.04(-0.22%) |
Feb 15, 2022 | 19.57 | 19.78 | 19.37 | 19.71 | 7,438,709 | -0.27(-1.33%) |
Feb 14, 2022 | 20.79 | 20.98 | 19.77 | 19.98 | 9,576,278 | -0.76(-3.65%) |
Feb 11, 2022 | 20.11 | 20.78 | 19.94 | 20.74 | 9,006,805 | +0.96(+4.87%) |
Feb 10, 2022 | 19.38 | 20.14 | 19.38 | 19.77 | 8,248,968 | +0.22(+1.14%) |
Feb 09, 2022 | 19.17 | 19.56 | 19.16 | 19.55 | 9,395,233 | +0.29(+1.52%) |
Feb 08, 2022 | 19.85 | 19.00 | 19.26 | 9,346,101 | -0.70(-3.49%) | |
Feb 07, 2022 | 20.01 | 20.24 | 19.62 | 19.95 | 9,667,107 | -0.19(-0.94%) |
Feb 04, 2022 | 19.95 | 20.87 | 19.91 | 20.14 | 12,116,281 | +0.40(+2.05%) |
Feb 03, 2022 | 19.78 | 19.74 | 12,195,429 | +0.03(+0.13%) | ||
Feb 02, 2022 | 19.44 | 19.78 | 19.12 | 19.71 | 9,644,571 | +0.63(+3.29%) |
Feb 01, 2022 | 18.60 | 19.18 | 18.37 | 19.09 | 8,098,048 | +0.25(+1.32%) |
Jan 31, 2022 | 18.62 | 18.88 | 18.84 | 7,713,699 | +0.23(+1.25%) | |
Jan 28, 2022 | 18.25 | 18.83 | 18.12 | 18.60 | 11,339,397 | +0.55(+3.05%) |
Jan 27, 2022 | 18.14 | 18.14 | 17.31 | 18.05 | 8,730,669 | +0.62(+3.55%) |
Jan 26, 2022 | 17.86 | 18.28 | 17.42 | 17.43 | 10,596,993 | -0.07(-0.39%) |
Jan 25, 2022 | 16.66 | 17.54 | 16.57 | 17.50 | 11,474,625 | +0.71(+4.20%) |
Jan 24, 2022 | 16.36 | 16.87 | 15.82 | 16.80 | 8,456,203 | +0.17(+1.03%) |
Jan 21, 2022 | 17.06 | 17.12 | 16.54 | 16.63 | 10,147,502 | -0.60(-3.49%) |
Jan 20, 2022 | 17.74 | 18.06 | 17.22 | 17.23 | 7,878,033 | -0.73(-4.07%) |
Jan 19, 2022 | 18.81 | 18.91 | 17.92 | 17.96 | 7,400,245 | -0.81(-4.31%) |
Jan 18, 2022 | 19.34 | 19.40 | 18.59 | 18.77 | 7,936,865 | -0.33(-1.71%) |
Jan 14, 2022 | 19.09 | 0 | +0.31(+1.65%) | |||
Jan 13, 2022 | 19.07 | 19.48 | 18.71 | 18.79 | 7,695,904 | -0.60(-3.11%) |
Jan 12, 2022 | 18.49 | 19.39 | 18.30 | 19.39 | 12,335,369 | +1.11(+6.07%) |
Jan 11, 2022 | 18.62 | 18.66 | 17.83 | 18.28 | 8,199,225 | -0.09(-0.52%) |
Jan 10, 2022 | 18.48 | 18.84 | 18.20 | 18.37 | 10,132,070 | -0.16(-0.88%) |
Jan 07, 2022 | 17.90 | 18.54 | 17.63 | 18.54 | 10,231,717 | +0.94(+5.33%) |
Jan 06, 2022 | 18.40 | 18.40 | 17.51 | 17.60 | 10,152,044 | -0.19(-1.06%) |
Jan 05, 2022 | 18.24 | 18.66 | 17.78 | 17.79 | 11,860,118 | -0.22(-1.19%) |
Jan 04, 2022 | 17.00 | 18.24 | 16.95 | 18.00 | 12,585,613 | +1.17(+6.95%) |
Jan 03, 2022 | 16.26 | 16.91 | 16.20 | 16.83 | 13,046,192 | +0.49(+3.00%) |
Dec 31, 2021 | 16.73 | 16.82 | 16.29 | 16.34 | 5,852,280 | -0.47(-2.81%) |
Dec 30, 2021 | 17.26 | 17.36 | 16.74 | 16.82 | 5,922,496 | -0.40(-2.30%) |
Dec 29, 2021 | 17.17 | 17.45 | 16.99 | 17.21 | 5,077,565 | +0.04(+0.25%) |
Dec 28, 2021 | 17.10 | 17.31 | 16.96 | 17.17 | 4,628,857 | +0.04(+0.25%) |
Dec 27, 2021 | 16.76 | 17.16 | 16.57 | 17.12 | 4,052,388 | +0.45(+2.68%) |
Dec 23, 2021 | 16.80 | 17.00 | 16.61 | 16.68 | 6,756,512 | -0.31(-1.82%) |
Dec 22, 2021 | 16.99 | 17.12 | 16.77 | 16.99 | 7,050,612 | +0.09(+0.56%) |
Dec 21, 2021 | 16.81 | 17.00 | 16.63 | 16.89 | 9,603,811 | +0.19(+1.13%) |
Dec 20, 2021 | 16.61 | 16.76 | 16.24 | 16.70 | 7,976,187 | -0.21(-1.22%) |
Dec 17, 2021 | 17.22 | 17.28 | 16.73 | 16.91 | 19,726,730 | -0.36(-2.09%) |
Dec 16, 2021 | 17.61 | 18.01 | 17.25 | 17.27 | 7,711,055 | -0.25(-1.42%) |
Dec 15, 2021 | 17.26 | 17.63 | 16.99 | 17.52 | 9,293,857 | +0.24(+1.39%) |
Dec 14, 2021 | 17.49 | 17.71 | 17.23 | 17.28 | 8,880,912 | -0.32(-1.81%) |
Dec 13, 2021 | 17.93 | 18.14 | 17.52 | 17.60 | 8,664,858 | -0.39(-2.15%) |
Dec 10, 2021 | 18.02 | 18.23 | 17.49 | 17.99 | 8,793,885 | +0.08(+0.43%) |
Dec 09, 2021 | 17.57 | 17.99 | 17.49 | 17.91 | 10,355,988 | +0.06(+0.34%) |
Dec 08, 2021 | 17.46 | 17.98 | 17.32 | 17.85 | 9,151,160 | +0.54(+3.13%) |
Dec 07, 2021 | 17.20 | 17.50 | 17.03 | 17.31 | 8,708,103 | +0.41(+2.44%) |
Dec 06, 2021 | 17.44 | 17.55 | 16.42 | 16.89 | 13,835,500 | -0.50(-2.87%) |
Dec 03, 2021 | 17.38 | 17.65 | 16.97 | 17.39 | 8,078,429 | -0.01(-0.05%) |
Dec 02, 2021 | 16.99 | 17.59 | 16.79 | 17.40 | 8,405,041 | +0.42(+2.48%) |