Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.79 | 20.44 | 19.75 | 20.23 | 13,760,227 | +1.24(+6.53%) |
Feb 25, 2022 | 18.67 | 19.00 | 18.63 | 18.99 | 6,759,658 | +0.52(+2.80%) |
Feb 24, 2022 | 16.81 | 18.57 | 16.80 | 18.48 | 14,578,744 | +1.31(+7.63%) |
Feb 23, 2022 | 17.59 | 17.64 | 17.12 | 17.17 | 4,739,225 | -0.12(-0.68%) |
Feb 22, 2022 | 17.45 | 17.57 | 17.15 | 17.28 | 6,734,640 | -0.44(-2.48%) |
Feb 18, 2022 | 17.72 | 0 | -0.33(-1.84%) | |||
Feb 17, 2022 | 18.20 | 18.34 | 17.99 | 18.05 | 6,151,834 | -0.25(-1.39%) |
Feb 16, 2022 | 18.15 | 18.36 | 17.95 | 18.31 | 3,256,576 | +0.01(+0.05%) |
Feb 15, 2022 | 17.92 | 18.33 | 17.90 | 18.30 | 5,450,937 | +0.88(+5.05%) |
Feb 14, 2022 | 17.46 | 17.72 | 17.24 | 17.42 | 4,958,235 | -0.14(-0.78%) |
Feb 11, 2022 | 18.14 | 18.19 | 17.46 | 17.56 | 4,464,528 | -0.47(-2.60%) |
Feb 10, 2022 | 18.05 | 18.59 | 17.96 | 18.03 | 5,440,282 | -0.47(-2.54%) |
Feb 09, 2022 | 18.72 | 18.72 | 18.32 | 18.49 | 6,737,404 | +0.64(+3.61%) |
Feb 08, 2022 | 17.60 | 17.87 | 17.51 | 17.85 | 4,830,911 | +0.04(+0.22%) |
Feb 07, 2022 | 17.82 | 18.04 | 17.73 | 17.81 | 4,527,132 | -0.11(-0.60%) |
Feb 04, 2022 | 17.60 | 18.07 | 17.56 | 17.92 | 5,198,891 | +0.17(+0.94%) |
Feb 03, 2022 | 17.96 | 17.64 | 17.75 | 7,031,936 | -0.46(-2.52%) | |
Feb 02, 2022 | 18.48 | 18.48 | 18.14 | 18.21 | 5,999,104 | -0.08(-0.43%) |
Feb 01, 2022 | 18.37 | 18.37 | 17.97 | 18.29 | 5,860,635 | -0.03(-0.16%) |
Jan 31, 2022 | 17.39 | 18.34 | 18.32 | 6,130,427 | +0.97(+5.57%) | |
Jan 28, 2022 | 17.10 | 17.35 | 16.81 | 17.35 | 7,446,862 | +0.16(+0.91%) |
Jan 27, 2022 | 17.61 | 17.68 | 17.16 | 17.20 | 7,163,906 | -0.27(-1.57%) |
Jan 26, 2022 | 18.02 | 18.11 | 17.33 | 17.47 | 9,477,822 | +0.06(+0.34%) |
Jan 25, 2022 | 17.44 | 17.63 | 17.18 | 17.41 | 9,125,985 | -0.54(-2.99%) |
Jan 24, 2022 | 17.22 | 17.97 | 17.03 | 17.95 | 14,149,512 | +0.07(+0.38%) |
Jan 21, 2022 | 18.33 | 18.36 | 17.83 | 17.88 | 12,978,919 | -0.66(-3.58%) |
Jan 20, 2022 | 18.83 | 19.18 | 18.52 | 18.54 | 7,930,415 | +0.12(+0.64%) |
Jan 19, 2022 | 18.57 | 18.73 | 18.42 | 18.43 | 6,273,408 | -0.05(-0.26%) |
Jan 18, 2022 | 18.64 | 18.82 | 18.47 | 18.48 | 7,378,307 | -0.53(-2.78%) |
Jan 14, 2022 | 19.00 | 0 | -0.12(-0.61%) | |||
Jan 13, 2022 | 19.63 | 19.71 | 19.11 | 19.12 | 5,052,108 | -0.21(-1.11%) |
Jan 12, 2022 | 19.45 | 19.54 | 19.20 | 19.33 | 4,749,979 | +0.05(+0.25%) |
Jan 11, 2022 | 19.15 | 19.34 | 19.00 | 19.29 | 5,842,455 | +0.17(+0.87%) |
Jan 10, 2022 | 18.99 | 19.14 | 18.68 | 19.12 | 7,935,203 | -0.09(-0.46%) |
Jan 07, 2022 | 19.24 | 19.50 | 19.11 | 19.21 | 4,628,672 | -0.09(-0.46%) |
Jan 06, 2022 | 19.43 | 19.54 | 19.05 | 19.30 | 7,820,856 | -0.27(-1.40%) |
Jan 05, 2022 | 20.36 | 20.36 | 19.57 | 19.57 | 7,674,701 | -0.96(-4.66%) |
Jan 04, 2022 | 20.87 | 20.87 | 20.27 | 20.53 | 5,322,066 | -0.32(-1.55%) |
Jan 03, 2022 | 20.88 | 20.97 | 20.61 | 20.85 | 4,457,778 | +0.17(+0.80%) |
Dec 31, 2021 | 20.72 | 20.91 | 20.66 | 20.68 | 2,742,618 | -0.04(-0.19%) |
Dec 30, 2021 | 20.50 | 20.86 | 20.47 | 20.72 | 6,344,415 | +0.29(+1.40%) |
Dec 29, 2021 | 20.49 | 20.57 | 20.26 | 20.44 | 5,391,172 | -0.08(-0.38%) |
Dec 28, 2021 | 20.63 | 20.71 | 20.45 | 20.51 | 7,714,381 | -0.20(-0.94%) |
Dec 27, 2021 | 20.73 | 20.82 | 20.56 | 20.71 | 6,014,709 | -0.03(-0.14%) |
Dec 23, 2021 | 20.71 | 20.82 | 20.60 | 20.74 | 3,839,317 | +0.00(+0.00%) |
Dec 22, 2021 | 20.50 | 20.74 | 20.43 | 20.74 | 4,597,362 | +0.12(+0.57%) |
Dec 21, 2021 | 20.23 | 20.63 | 20.22 | 20.62 | 6,609,693 | +0.66(+3.33%) |
Dec 20, 2021 | 19.95 | 20.21 | 19.82 | 19.96 | 10,146,646 | -0.68(-3.28%) |
Dec 17, 2021 | 20.48 | 20.85 | 20.21 | 20.63 | 11,095,240 | -0.05(-0.22%) |
Dec 16, 2021 | 21.33 | 21.47 | 20.58 | 20.68 | 8,429,725 | -0.47(-2.22%) |
Dec 15, 2021 | 20.80 | 21.17 | 20.46 | 21.15 | 6,174,134 | +0.35(+1.69%) |
Dec 14, 2021 | 21.07 | 21.07 | 20.60 | 20.80 | 6,444,584 | -0.64(-3.01%) |
Dec 13, 2021 | 21.50 | 21.74 | 21.32 | 21.44 | 5,980,929 | -0.11(-0.52%) |
Dec 10, 2021 | 21.83 | 21.87 | 21.43 | 21.56 | 5,345,203 | -0.19(-0.90%) |
Dec 09, 2021 | 22.25 | 22.38 | 21.66 | 21.75 | 6,287,437 | -0.59(-2.65%) |
Dec 08, 2021 | 22.38 | 22.45 | 22.17 | 22.34 | 3,949,302 | +0.07(+0.31%) |
Dec 07, 2021 | 22.05 | 22.31 | 22.02 | 22.27 | 6,043,405 | +2.10(+10.39%) |
Dec 06, 2021 | 21.45 | 21.65 | 20.18 | 20.18 | 6,142,494 | -1.14(-5.36%) |
Dec 03, 2021 | 22.14 | 22.22 | 21.13 | 21.32 | 8,587,504 | -0.69(-3.13%) |
Dec 02, 2021 | 21.99 | 22.23 | 21.81 | 22.01 | 8,735,389 | -0.10(-0.44%) |