Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.43 | 22.90 | 21.88 | 22.19 | 1,179,978 | -0.67(-2.91%) |
Feb 25, 2022 | 22.60 | 22.98 | 22.48 | 22.86 | 936,886 | +0.14(+0.60%) |
Feb 24, 2022 | 20.52 | 22.76 | 20.40 | 22.72 | 1,070,231 | +1.42(+6.65%) |
Feb 23, 2022 | 22.49 | 22.68 | 21.19 | 21.30 | 1,270,265 | -0.90(-4.05%) |
Feb 22, 2022 | 22.47 | 23.05 | 21.85 | 22.20 | 973,077 | -0.71(-3.11%) |
Feb 18, 2022 | 22.92 | 0 | -0.71(-3.02%) | |||
Feb 17, 2022 | 23.94 | 24.15 | 23.09 | 23.63 | 1,540,389 | -0.75(-3.09%) |
Feb 16, 2022 | 23.28 | 24.45 | 23.11 | 24.38 | 1,973,253 | +0.75(+3.18%) |
Feb 15, 2022 | 21.49 | 23.64 | 21.01 | 23.63 | 4,034,623 | +2.97(+14.37%) |
Feb 14, 2022 | 20.69 | 20.96 | 20.12 | 20.66 | 1,728,089 | +0.24(+1.20%) |
Feb 11, 2022 | 21.65 | 21.77 | 20.21 | 20.42 | 1,137,996 | -1.26(-5.81%) |
Feb 10, 2022 | 21.97 | 22.83 | 21.58 | 21.68 | 1,081,734 | -0.87(-3.86%) |
Feb 09, 2022 | 21.68 | 22.66 | 21.62 | 22.55 | 972,954 | +1.28(+6.02%) |
Feb 08, 2022 | 20.40 | 21.34 | 20.39 | 21.27 | 978,590 | +0.82(+4.01%) |
Feb 07, 2022 | 20.66 | 20.93 | 20.22 | 20.45 | 1,153,424 | -0.03(-0.14%) |
Feb 04, 2022 | 20.42 | 20.64 | 20.05 | 20.47 | 1,025,080 | -0.21(-1.04%) |
Feb 03, 2022 | 21.13 | 20.59 | 20.69 | 796,831 | -0.89(-4.12%) | |
Feb 02, 2022 | 21.73 | 21.92 | 21.31 | 21.58 | 903,018 | +0.14(+0.64%) |
Feb 01, 2022 | 21.68 | 21.87 | 20.94 | 21.44 | 809,128 | -0.07(-0.32%) |
Jan 31, 2022 | 20.65 | 21.53 | 21.51 | 1,037,911 | +0.98(+4.76%) | |
Jan 28, 2022 | 19.96 | 20.53 | 19.32 | 20.53 | 835,882 | +0.64(+3.24%) |
Jan 27, 2022 | 21.10 | 21.23 | 19.64 | 19.89 | 1,002,150 | -1.08(-5.17%) |
Jan 26, 2022 | 21.50 | 21.94 | 20.81 | 20.97 | 727,279 | +0.13(+0.61%) |
Jan 25, 2022 | 21.03 | 21.39 | 20.55 | 20.85 | 937,417 | -0.85(-3.92%) |
Jan 24, 2022 | 20.64 | 21.71 | 19.88 | 21.70 | 1,336,761 | +0.60(+2.82%) |
Jan 21, 2022 | 21.42 | 22.03 | 21.10 | 21.10 | 1,097,531 | -0.56(-2.57%) |
Jan 20, 2022 | 22.38 | 22.81 | 21.64 | 21.66 | 889,475 | -0.38(-1.73%) |
Jan 19, 2022 | 22.98 | 23.44 | 22.03 | 22.04 | 818,537 | -0.67(-2.97%) |
Jan 18, 2022 | 23.90 | 23.93 | 22.68 | 22.71 | 1,081,213 | -1.70(-6.96%) |
Jan 14, 2022 | 24.41 | 0 | +1.00(+4.26%) | |||
Jan 13, 2022 | 24.17 | 24.32 | 23.30 | 23.41 | 817,754 | -0.32(-1.36%) |
Jan 12, 2022 | 24.06 | 24.30 | 23.32 | 23.74 | 876,782 | -0.02(-0.08%) |
Jan 11, 2022 | 22.97 | 23.90 | 22.74 | 23.76 | 799,519 | +0.61(+2.62%) |
Jan 10, 2022 | 22.66 | 23.18 | 22.20 | 23.15 | 1,078,323 | -0.01(-0.04%) |
Jan 07, 2022 | 24.62 | 24.86 | 23.11 | 23.16 | 1,034,624 | -1.46(-5.91%) |
Jan 06, 2022 | 24.42 | 24.86 | 24.07 | 24.62 | 866,557 | +0.15(+0.60%) |
Jan 05, 2022 | 25.32 | 25.55 | 24.45 | 24.47 | 1,279,998 | -0.77(-3.06%) |
Jan 04, 2022 | 25.75 | 26.02 | 24.62 | 25.24 | 1,309,895 | -0.39(-1.52%) |
Jan 03, 2022 | 24.42 | 25.75 | 24.42 | 25.63 | 1,123,379 | +1.42(+5.85%) |
Dec 31, 2021 | 24.19 | 24.39 | 24.07 | 24.22 | 915,786 | +0.19(+0.77%) |
Dec 30, 2021 | 24.04 | 24.41 | 23.81 | 24.03 | 778,308 | -0.21(-0.85%) |
Dec 29, 2021 | 23.40 | 24.28 | 23.40 | 24.24 | 867,803 | +0.86(+3.68%) |
Dec 28, 2021 | 23.37 | 23.71 | 23.12 | 23.38 | 683,302 | +0.21(+0.93%) |
Dec 27, 2021 | 22.64 | 23.19 | 22.63 | 23.16 | 654,770 | +0.57(+2.51%) |
Dec 23, 2021 | 22.41 | 22.76 | 22.34 | 22.59 | 489,859 | +0.24(+1.09%) |
Dec 22, 2021 | 21.87 | 22.37 | 21.60 | 22.35 | 556,493 | +0.27(+1.24%) |
Dec 21, 2021 | 21.90 | 22.14 | 21.54 | 22.08 | 521,330 | +0.81(+3.81%) |
Dec 20, 2021 | 21.10 | 21.50 | 20.58 | 21.27 | 782,938 | -0.36(-1.67%) |
Dec 17, 2021 | 21.08 | 21.87 | 21.04 | 21.63 | 1,967,928 | +0.42(+1.98%) |
Dec 16, 2021 | 22.68 | 22.80 | 21.05 | 21.21 | 859,390 | -1.32(-5.85%) |
Dec 15, 2021 | 21.54 | 22.55 | 21.42 | 22.53 | 1,041,278 | +0.78(+3.59%) |
Dec 14, 2021 | 21.49 | 21.87 | 21.25 | 21.74 | 939,337 | -0.14(-0.63%) |
Dec 13, 2021 | 22.86 | 22.89 | 21.75 | 21.88 | 850,234 | -0.97(-4.23%) |
Dec 10, 2021 | 23.56 | 23.77 | 22.68 | 22.85 | 602,101 | -0.18(-0.76%) |
Dec 09, 2021 | 23.50 | 23.70 | 23.02 | 23.02 | 729,352 | -0.83(-3.48%) |
Dec 08, 2021 | 23.70 | 23.88 | 23.22 | 23.85 | 682,843 | -0.07(-0.29%) |
Dec 07, 2021 | 22.94 | 24.17 | 22.92 | 23.92 | 819,505 | +1.46(+6.48%) |
Dec 06, 2021 | 22.27 | 22.64 | 21.78 | 22.47 | 837,220 | +0.25(+1.14%) |
Dec 03, 2021 | 21.93 | 22.24 | 21.65 | 22.21 | 1,149,527 | +0.47(+2.15%) |
Dec 02, 2021 | 21.20 | 21.87 | 21.12 | 21.75 | 906,134 | +0.26(+1.23%) |