Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.79 | 17.55 | 16.51 | 17.12 | 1,797,456 | +0.22(+1.30%) |
Feb 25, 2022 | 15.94 | 16.90 | 15.71 | 16.90 | 1,849,246 | +1.04(+6.56%) |
Feb 24, 2022 | 13.27 | 16.01 | 13.25 | 15.86 | 2,722,918 | +1.45(+10.06%) |
Feb 23, 2022 | 15.31 | 15.31 | 14.36 | 14.41 | 1,361,203 | -0.60(-4.00%) |
Feb 22, 2022 | 15.00 | 15.57 | 14.80 | 15.01 | 1,410,235 | -0.19(-1.25%) |
Feb 18, 2022 | 15.20 | 0 | -0.41(-2.63%) | |||
Feb 17, 2022 | 16.48 | 16.71 | 15.43 | 15.61 | 1,333,428 | -1.03(-6.19%) |
Feb 16, 2022 | 16.35 | 16.76 | 16.01 | 16.64 | 1,896,423 | -0.01(-0.06%) |
Feb 15, 2022 | 16.35 | 16.83 | 16.27 | 16.65 | 1,422,769 | +0.86(+5.45%) |
Feb 14, 2022 | 16.28 | 16.62 | 15.62 | 15.79 | 2,040,167 | -0.34(-2.11%) |
Feb 11, 2022 | 17.31 | 17.85 | 15.99 | 16.13 | 1,909,948 | -1.16(-6.71%) |
Feb 10, 2022 | 18.12 | 19.04 | 17.00 | 17.29 | 2,015,475 | -1.21(-6.54%) |
Feb 09, 2022 | 17.85 | 18.78 | 17.83 | 18.50 | 1,834,356 | +1.06(+6.08%) |
Feb 08, 2022 | 17.68 | 18.68 | 17.28 | 17.44 | 3,113,716 | -1.88(-9.73%) |
Feb 07, 2022 | 18.71 | 19.93 | 18.56 | 19.32 | 1,307,306 | +0.59(+3.15%) |
Feb 04, 2022 | 18.07 | 18.89 | 17.55 | 18.73 | 1,452,902 | +0.76(+4.23%) |
Feb 03, 2022 | 17.88 | 17.33 | 17.97 | 2,497,846 | -0.25(-1.37%) | |
Feb 02, 2022 | 19.64 | 19.86 | 17.91 | 18.22 | 2,614,414 | -1.47(-7.47%) |
Feb 01, 2022 | 19.23 | 20.16 | 18.61 | 19.69 | 1,923,276 | +0.65(+3.41%) |
Jan 31, 2022 | 17.51 | 19.04 | 1,680,585 | +1.61(+9.24%) | ||
Jan 28, 2022 | 17.24 | 17.78 | 16.50 | 17.43 | 1,994,050 | +0.01(+0.06%) |
Jan 27, 2022 | 18.19 | 19.09 | 17.35 | 17.42 | 3,040,012 | -0.39(-2.19%) |
Jan 26, 2022 | 18.86 | 19.84 | 17.62 | 17.81 | 3,843,982 | -0.42(-2.30%) |
Jan 25, 2022 | 18.07 | 18.93 | 17.52 | 18.23 | 1,835,277 | -0.25(-1.35%) |
Jan 24, 2022 | 17.57 | 18.63 | 16.37 | 18.48 | 2,651,450 | +0.33(+1.82%) |
Jan 21, 2022 | 18.48 | 19.66 | 18.11 | 18.15 | 2,845,658 | -0.64(-3.41%) |
Jan 20, 2022 | 20.25 | 21.10 | 18.65 | 18.79 | 2,172,928 | -1.14(-5.72%) |
Jan 19, 2022 | 20.14 | 20.54 | 19.62 | 19.93 | 2,105,363 | -0.03(-0.15%) |
Jan 18, 2022 | 21.69 | 21.69 | 19.89 | 19.96 | 2,365,420 | -2.14(-9.68%) |
Jan 14, 2022 | 22.10 | 0 | +0.23(+1.05%) | |||
Jan 13, 2022 | 23.59 | 23.59 | 21.73 | 21.87 | 3,452,857 | -1.63(-6.94%) |
Jan 12, 2022 | 25.98 | 26.30 | 23.40 | 23.50 | 2,038,428 | -2.27(-8.81%) |
Jan 11, 2022 | 25.70 | 26.49 | 25.12 | 25.77 | 1,147,290 | +0.07(+0.27%) |
Jan 10, 2022 | 24.74 | 25.73 | 23.66 | 25.70 | 1,798,894 | +0.56(+2.23%) |
Jan 07, 2022 | 24.41 | 26.00 | 24.15 | 25.14 | 1,602,518 | +0.73(+2.99%) |
Jan 06, 2022 | 24.36 | 25.15 | 23.33 | 24.41 | 1,623,357 | -0.19(-0.77%) |
Jan 05, 2022 | 25.82 | 26.54 | 24.53 | 24.60 | 1,944,986 | -1.80(-6.82%) |
Jan 04, 2022 | 27.54 | 27.58 | 25.55 | 26.40 | 1,313,755 | -1.23(-4.45%) |
Jan 03, 2022 | 26.73 | 27.99 | 25.91 | 27.63 | 1,222,545 | +1.08(+4.07%) |
Dec 31, 2021 | 27.71 | 28.74 | 26.51 | 26.55 | 1,144,252 | -1.24(-4.46%) |
Dec 30, 2021 | 27.05 | 28.79 | 26.90 | 27.79 | 1,215,258 | +0.71(+2.62%) |
Dec 29, 2021 | 27.73 | 27.97 | 26.69 | 27.08 | 1,434,882 | -0.82(-2.94%) |
Dec 28, 2021 | 27.94 | 29.21 | 27.70 | 27.90 | 1,250,949 | -0.25(-0.89%) |
Dec 27, 2021 | 29.85 | 29.85 | 27.84 | 28.15 | 1,410,273 | -1.79(-5.98%) |
Dec 23, 2021 | 29.54 | 30.44 | 28.90 | 29.94 | 1,041,176 | +0.40(+1.35%) |
Dec 22, 2021 | 29.69 | 30.36 | 29.05 | 29.54 | 970,230 | -0.28(-0.94%) |
Dec 21, 2021 | 29.82 | 30.48 | 29.18 | 29.82 | 1,238,167 | -0.38(-1.26%) |
Dec 20, 2021 | 28.98 | 30.86 | 27.90 | 30.20 | 1,400,862 | +0.32(+1.07%) |
Dec 17, 2021 | 27.52 | 29.99 | 26.82 | 29.88 | 4,730,280 | +2.05(+7.37%) |
Dec 16, 2021 | 30.33 | 30.50 | 27.42 | 27.83 | 1,556,544 | -2.11(-7.05%) |
Dec 15, 2021 | 28.75 | 30.23 | 28.16 | 29.94 | 1,869,568 | +1.32(+4.61%) |
Dec 14, 2021 | 28.62 | 30.03 | 28.17 | 28.62 | 1,905,915 | -0.64(-2.19%) |
Dec 13, 2021 | 30.13 | 30.94 | 28.01 | 29.26 | 2,004,981 | +0.25(+0.86%) |
Dec 10, 2021 | 30.73 | 31.84 | 28.83 | 29.01 | 984,574 | -1.52(-4.98%) |
Dec 09, 2021 | 31.84 | 31.95 | 30.41 | 30.53 | 846,806 | -1.37(-4.29%) |
Dec 08, 2021 | 31.28 | 32.37 | 29.76 | 31.90 | 962,559 | +0.88(+2.85%) |
Dec 07, 2021 | 29.05 | 31.95 | 29.05 | 31.02 | 2,024,096 | +2.77(+9.82%) |
Dec 06, 2021 | 28.35 | 28.43 | 26.95 | 28.24 | 2,172,468 | +0.52(+1.89%) |
Dec 03, 2021 | 30.00 | 30.12 | 27.22 | 27.72 | 2,395,966 | -2.31(-7.69%) |
Dec 02, 2021 | 30.29 | 31.64 | 28.70 | 30.03 | 1,560,496 | -0.38(-1.25%) |