Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.41 | 22.88 | 21.87 | 22.18 | 1,180,715 | -0.67(-2.91%) |
Feb 25, 2022 | 22.59 | 22.97 | 22.47 | 22.84 | 937,471 | +0.14(+0.60%) |
Feb 24, 2022 | 20.51 | 22.75 | 20.38 | 22.71 | 1,070,900 | +1.42(+6.65%) |
Feb 23, 2022 | 22.47 | 22.67 | 21.17 | 21.29 | 1,271,059 | -0.90(-4.05%) |
Feb 22, 2022 | 22.45 | 23.04 | 21.84 | 22.19 | 973,685 | -0.71(-3.11%) |
Feb 18, 2022 | 22.90 | 0 | -0.71(-3.02%) | |||
Feb 17, 2022 | 23.93 | 24.13 | 23.07 | 23.61 | 1,541,351 | -0.75(-3.08%) |
Feb 16, 2022 | 23.26 | 24.44 | 23.10 | 24.37 | 1,974,486 | +0.75(+3.18%) |
Feb 15, 2022 | 21.48 | 23.62 | 21.00 | 23.61 | 4,037,144 | +2.97(+14.37%) |
Feb 14, 2022 | 20.68 | 20.95 | 20.11 | 20.65 | 1,729,170 | +0.24(+1.20%) |
Feb 11, 2022 | 21.63 | 21.76 | 20.20 | 20.40 | 1,138,708 | -1.26(-5.81%) |
Feb 10, 2022 | 21.96 | 22.81 | 21.56 | 21.66 | 1,082,410 | -0.87(-3.86%) |
Feb 09, 2022 | 21.66 | 22.65 | 21.60 | 22.53 | 973,562 | +1.28(+6.02%) |
Feb 08, 2022 | 20.38 | 21.33 | 20.37 | 21.25 | 979,202 | +0.82(+4.01%) |
Feb 07, 2022 | 20.65 | 20.92 | 20.21 | 20.43 | 1,154,145 | -0.03(-0.14%) |
Feb 04, 2022 | 20.40 | 20.63 | 20.04 | 20.46 | 1,025,721 | -0.21(-1.04%) |
Feb 03, 2022 | 21.12 | 20.58 | 20.68 | 797,329 | -0.89(-4.12%) | |
Feb 02, 2022 | 21.72 | 21.91 | 21.29 | 21.56 | 903,582 | +0.14(+0.64%) |
Feb 01, 2022 | 21.66 | 21.86 | 20.93 | 21.43 | 809,633 | -0.07(-0.32%) |
Jan 31, 2022 | 20.64 | 21.52 | 21.50 | 1,038,560 | +0.98(+4.76%) | |
Jan 28, 2022 | 19.94 | 20.52 | 19.31 | 20.52 | 836,405 | +0.64(+3.24%) |
Jan 27, 2022 | 21.09 | 21.22 | 19.63 | 19.88 | 1,002,776 | -1.08(-5.17%) |
Jan 26, 2022 | 21.49 | 21.93 | 20.79 | 20.96 | 727,734 | +0.13(+0.61%) |
Jan 25, 2022 | 21.02 | 21.38 | 20.54 | 20.83 | 938,003 | -0.85(-3.92%) |
Jan 24, 2022 | 20.63 | 21.70 | 19.87 | 21.68 | 1,337,596 | +0.60(+2.82%) |
Jan 21, 2022 | 21.41 | 22.01 | 21.09 | 21.09 | 1,098,217 | -0.56(-2.57%) |
Jan 20, 2022 | 22.37 | 22.79 | 21.62 | 21.64 | 890,031 | -0.38(-1.73%) |
Jan 19, 2022 | 22.97 | 23.43 | 22.01 | 22.02 | 819,048 | -0.67(-2.97%) |
Jan 18, 2022 | 23.89 | 23.92 | 22.67 | 22.70 | 1,081,888 | -1.70(-6.96%) |
Jan 14, 2022 | 24.40 | 0 | +1.00(+4.26%) | |||
Jan 13, 2022 | 24.15 | 24.31 | 23.28 | 23.40 | 818,266 | -0.32(-1.36%) |
Jan 12, 2022 | 24.04 | 24.29 | 23.30 | 23.72 | 877,330 | -0.02(-0.08%) |
Jan 11, 2022 | 22.95 | 23.88 | 22.73 | 23.74 | 800,019 | +0.61(+2.62%) |
Jan 10, 2022 | 22.65 | 23.17 | 22.19 | 23.14 | 1,078,997 | -0.01(-0.04%) |
Jan 07, 2022 | 24.60 | 24.84 | 23.10 | 23.15 | 1,035,271 | -1.45(-5.91%) |
Jan 06, 2022 | 24.41 | 24.84 | 24.05 | 24.60 | 867,099 | +0.15(+0.60%) |
Jan 05, 2022 | 25.30 | 25.54 | 24.43 | 24.45 | 1,280,798 | -0.77(-3.06%) |
Jan 04, 2022 | 25.73 | 26.01 | 24.60 | 25.23 | 1,310,714 | -0.39(-1.52%) |
Jan 03, 2022 | 24.41 | 25.73 | 24.41 | 25.62 | 1,124,081 | +1.42(+5.85%) |
Dec 31, 2021 | 24.17 | 24.38 | 24.05 | 24.20 | 916,358 | +0.19(+0.77%) |
Dec 30, 2021 | 24.02 | 24.40 | 23.79 | 24.02 | 778,794 | -0.20(-0.85%) |
Dec 29, 2021 | 23.39 | 24.27 | 23.39 | 24.22 | 868,345 | +0.86(+3.68%) |
Dec 28, 2021 | 23.35 | 23.69 | 23.11 | 23.36 | 683,729 | +0.21(+0.93%) |
Dec 27, 2021 | 22.63 | 23.18 | 22.61 | 23.15 | 655,179 | +0.57(+2.51%) |
Dec 23, 2021 | 22.39 | 22.75 | 22.33 | 22.58 | 490,165 | +0.24(+1.09%) |
Dec 22, 2021 | 21.86 | 22.36 | 21.58 | 22.34 | 556,841 | +0.27(+1.24%) |
Dec 21, 2021 | 21.89 | 22.12 | 21.53 | 22.06 | 521,656 | +0.81(+3.81%) |
Dec 20, 2021 | 21.09 | 21.48 | 20.57 | 21.25 | 783,427 | -0.36(-1.67%) |
Dec 17, 2021 | 21.07 | 21.86 | 21.03 | 21.61 | 1,969,158 | +0.42(+1.98%) |
Dec 16, 2021 | 22.67 | 22.79 | 21.04 | 21.19 | 859,927 | -1.32(-5.85%) |
Dec 15, 2021 | 21.53 | 22.53 | 21.41 | 22.51 | 1,041,929 | +0.78(+3.59%) |
Dec 14, 2021 | 21.48 | 21.86 | 21.23 | 21.73 | 939,925 | -0.14(-0.62%) |
Dec 13, 2021 | 22.84 | 22.87 | 21.74 | 21.87 | 850,765 | -0.97(-4.23%) |
Dec 10, 2021 | 23.55 | 23.75 | 22.67 | 22.83 | 602,477 | -0.18(-0.76%) |
Dec 09, 2021 | 23.49 | 23.68 | 23.01 | 23.01 | 729,808 | -0.83(-3.48%) |
Dec 08, 2021 | 23.68 | 23.87 | 23.20 | 23.84 | 683,269 | -0.07(-0.29%) |
Dec 07, 2021 | 22.92 | 24.15 | 22.90 | 23.91 | 820,017 | +1.45(+6.48%) |
Dec 06, 2021 | 22.26 | 22.63 | 21.77 | 22.45 | 837,744 | +0.25(+1.14%) |
Dec 03, 2021 | 21.92 | 22.23 | 21.63 | 22.20 | 1,150,245 | +0.47(+2.15%) |
Dec 02, 2021 | 21.19 | 21.86 | 21.11 | 21.73 | 906,700 | +0.26(+1.23%) |