Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.13 | 17.80 | 16.06 | 17.23 | 13,615,211 | +1.01(+6.23%) |
Feb 25, 2022 | 16.41 | 16.33 | 15.74 | 16.22 | 7,577,637 | -0.03(-0.18%) |
Feb 24, 2022 | 13.69 | 16.39 | 13.63 | 16.25 | 12,238,679 | +1.18(+7.83%) |
Feb 23, 2022 | 16.58 | 16.79 | 15.02 | 15.07 | 7,506,695 | -0.88(-5.52%) |
Feb 22, 2022 | 16.11 | 17.00 | 15.71 | 15.95 | 7,285,979 | -1.02(-6.01%) |
Feb 18, 2022 | 16.97 | 0 | -0.79(-4.45%) | |||
Feb 17, 2022 | 19.00 | 19.34 | 17.60 | 17.76 | 7,009,992 | -1.84(-9.39%) |
Feb 16, 2022 | 19.13 | 19.86 | 18.96 | 19.60 | 6,361,892 | -0.13(-0.66%) |
Feb 15, 2022 | 19.06 | 19.85 | 18.85 | 19.73 | 10,197,422 | +1.81(+10.10%) |
Feb 14, 2022 | 18.36 | 19.09 | 17.67 | 17.92 | 7,369,000 | -0.45(-2.45%) |
Feb 11, 2022 | 19.30 | 20.08 | 18.09 | 18.37 | 10,814,838 | -0.90(-4.67%) |
Feb 10, 2022 | 18.93 | 20.83 | 18.89 | 19.27 | 13,954,696 | -0.38(-1.93%) |
Feb 09, 2022 | 18.63 | 19.67 | 18.19 | 19.65 | 10,202,347 | +1.36(+7.44%) |
Feb 08, 2022 | 17.52 | 18.41 | 17.20 | 18.29 | 10,453,081 | +0.59(+3.33%) |
Feb 07, 2022 | 17.71 | 18.54 | 17.31 | 17.70 | 17,860,716 | +1.13(+6.82%) |
Feb 04, 2022 | 15.11 | 16.89 | 14.71 | 16.57 | 15,549,207 | +1.78(+12.04%) |
Feb 03, 2022 | 14.84 | 14.64 | 14.79 | 8,022,566 | -0.78(-5.01%) | |
Feb 02, 2022 | 16.44 | 16.73 | 15.06 | 15.57 | 8,737,425 | -1.12(-6.71%) |
Feb 01, 2022 | 16.56 | 16.99 | 15.67 | 16.69 | 9,873,088 | +0.75(+4.71%) |
Jan 31, 2022 | 14.90 | 15.94 | 10,040,991 | +1.24(+8.44%) | ||
Jan 28, 2022 | 13.65 | 14.79 | 13.12 | 14.70 | 11,342,345 | +1.25(+9.29%) |
Jan 27, 2022 | 14.40 | 14.57 | 13.21 | 13.45 | 11,411,599 | -0.88(-6.14%) |
Jan 26, 2022 | 15.86 | 16.10 | 14.08 | 14.33 | 15,083,339 | -0.31(-2.12%) |
Jan 25, 2022 | 14.48 | 15.20 | 14.04 | 14.64 | 10,948,629 | -0.49(-3.24%) |
Jan 24, 2022 | 13.48 | 15.17 | 12.90 | 15.13 | 23,202,236 | +0.14(+0.90%) |
Jan 21, 2022 | 16.30 | 16.96 | 14.90 | 14.99 | 17,283,716 | -2.47(-14.17%) |
Jan 20, 2022 | 18.01 | 19.14 | 17.43 | 17.47 | 8,469,415 | -0.02(-0.11%) |
Jan 19, 2022 | 19.01 | 19.30 | 17.40 | 17.49 | 8,687,585 | -1.21(-6.47%) |
Jan 18, 2022 | 19.67 | 20.19 | 18.61 | 18.70 | 8,589,391 | -1.85(-9.00%) |
Jan 14, 2022 | 20.55 | 0 | +0.40(+1.99%) | |||
Jan 13, 2022 | 21.75 | 21.98 | 20.03 | 20.15 | 8,252,147 | -0.98(-4.64%) |
Jan 12, 2022 | 21.72 | 22.10 | 20.70 | 21.13 | 9,523,146 | +0.27(+1.29%) |
Jan 11, 2022 | 19.91 | 21.35 | 19.59 | 20.86 | 9,480,725 | +0.77(+3.83%) |
Jan 10, 2022 | 19.31 | 20.46 | 18.75 | 20.09 | 9,861,436 | -0.27(-1.33%) |
Jan 07, 2022 | 19.98 | 21.06 | 19.45 | 20.36 | 12,422,043 | -0.12(-0.59%) |
Jan 06, 2022 | 21.17 | 21.61 | 19.59 | 20.48 | 11,372,057 | -0.96(-4.48%) |
Jan 05, 2022 | 23.77 | 24.20 | 21.19 | 21.44 | 13,164,136 | -2.94(-12.06%) |
Jan 04, 2022 | 23.30 | 24.62 | 23.02 | 24.38 | 11,840,515 | +1.63(+7.16%) |
Jan 03, 2022 | 22.45 | 23.14 | 21.90 | 22.75 | 7,231,247 | +0.42(+1.88%) |
Dec 31, 2021 | 23.53 | 23.95 | 22.31 | 22.33 | 8,680,612 | -1.17(-4.98%) |
Dec 30, 2021 | 22.82 | 24.38 | 22.62 | 23.50 | 8,706,297 | +0.50(+2.17%) |
Dec 29, 2021 | 23.13 | 23.89 | 22.55 | 23.00 | 7,269,416 | -0.67(-2.83%) |
Dec 28, 2021 | 24.76 | 24.94 | 23.26 | 23.67 | 9,550,878 | -2.18(-8.43%) |
Dec 27, 2021 | 25.89 | 26.79 | 25.42 | 25.85 | 9,683,604 | +0.18(+0.70%) |
Dec 23, 2021 | 23.57 | 26.18 | 22.96 | 25.67 | 13,639,490 | +2.05(+8.68%) |
Dec 22, 2021 | 23.76 | 24.85 | 23.32 | 23.62 | 7,695,143 | -0.43(-1.79%) |
Dec 21, 2021 | 23.45 | 24.30 | 23.02 | 24.05 | 8,784,087 | +1.53(+6.79%) |
Dec 20, 2021 | 22.36 | 23.06 | 21.71 | 22.52 | 10,152,776 | -0.72(-3.09%) |
Dec 17, 2021 | 23.36 | 24.05 | 21.82 | 23.24 | 13,789,367 | -0.64(-2.68%) |
Dec 16, 2021 | 25.82 | 26.28 | 23.31 | 23.88 | 11,031,906 | -1.99(-7.69%) |
Dec 15, 2021 | 24.68 | 26.51 | 23.04 | 25.87 | 14,864,034 | +0.94(+3.77%) |
Dec 14, 2021 | 23.80 | 25.48 | 23.60 | 24.93 | 9,666,775 | +0.56(+2.30%) |
Dec 13, 2021 | 25.56 | 25.59 | 23.95 | 24.37 | 11,531,350 | -1.63(-6.27%) |
Dec 10, 2021 | 27.20 | 27.53 | 25.35 | 26.00 | 10,045,612 | -0.70(-2.62%) |
Dec 09, 2021 | 28.69 | 28.80 | 26.40 | 26.70 | 13,713,749 | -2.64(-9.00%) |
Dec 08, 2021 | 29.59 | 30.25 | 28.72 | 29.34 | 10,671,879 | -0.34(-1.15%) |
Dec 07, 2021 | 29.90 | 30.67 | 29.02 | 29.68 | 13,132,304 | +1.54(+5.47%) |
Dec 06, 2021 | 26.47 | 29.37 | 25.00 | 28.14 | 20,172,510 | -0.50(-1.75%) |
Dec 03, 2021 | 33.55 | 34.10 | 27.80 | 28.64 | 24,201,336 | -4.33(-13.13%) |
Dec 02, 2021 | 34.98 | 36.46 | 31.61 | 32.97 | 19,413,604 | -2.63(-7.39%) |