Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.10 | 20.85 | 19.54 | 20.22 | 1,399,387 | -0.08(-0.39%) |
Feb 25, 2022 | 19.29 | 20.39 | 19.50 | 20.30 | 1,415,888 | +1.10(+5.73%) |
Feb 24, 2022 | 17.25 | 19.22 | 17.11 | 19.20 | 1,314,225 | +1.41(+7.93%) |
Feb 23, 2022 | 19.11 | 19.12 | 17.78 | 17.79 | 872,837 | -1.19(-6.27%) |
Feb 22, 2022 | 19.30 | 19.88 | 18.92 | 18.98 | 1,053,694 | -0.60(-3.06%) |
Feb 18, 2022 | 19.58 | 0 | -0.59(-2.93%) | |||
Feb 17, 2022 | 21.62 | 21.84 | 19.97 | 20.17 | 926,364 | -1.73(-7.90%) |
Feb 16, 2022 | 21.66 | 22.07 | 20.86 | 21.90 | 758,723 | +0.03(+0.14%) |
Feb 15, 2022 | 21.24 | 21.87 | 20.96 | 21.87 | 2,628,789 | +1.07(+5.14%) |
Feb 14, 2022 | 21.26 | 22.04 | 20.41 | 20.80 | 1,183,378 | -0.71(-3.30%) |
Feb 11, 2022 | 21.46 | 22.43 | 21.45 | 21.51 | 1,364,278 | -0.06(-0.28%) |
Feb 10, 2022 | 19.97 | 21.88 | 19.84 | 21.57 | 2,218,914 | +0.99(+4.81%) |
Feb 09, 2022 | 19.43 | 20.63 | 19.38 | 20.58 | 1,504,085 | +1.33(+6.91%) |
Feb 08, 2022 | 18.64 | 19.29 | 18.24 | 19.25 | 2,298,215 | +0.46(+2.45%) |
Feb 07, 2022 | 17.70 | 19.02 | 17.64 | 18.79 | 2,395,422 | +0.89(+4.97%) |
Feb 04, 2022 | 16.75 | 18.01 | 16.58 | 17.90 | 2,132,515 | +1.16(+6.93%) |
Feb 03, 2022 | 16.16 | 16.74 | 1,487,400 | +0.09(+0.54%) | ||
Feb 02, 2022 | 17.15 | 17.15 | 16.15 | 16.65 | 1,148,486 | -0.42(-2.46%) |
Feb 01, 2022 | 16.92 | 17.29 | 16.18 | 17.07 | 3,486,491 | +0.49(+2.96%) |
Jan 31, 2022 | 15.32 | 16.59 | 16.58 | 1,351,329 | +1.25(+8.15%) | |
Jan 28, 2022 | 15.04 | 15.37 | 14.36 | 15.33 | 2,071,560 | +0.32(+2.13%) |
Jan 27, 2022 | 15.92 | 15.92 | 15.01 | 15.01 | 2,058,033 | -0.66(-4.21%) |
Jan 26, 2022 | 17.16 | 17.40 | 15.54 | 15.67 | 4,204,506 | -1.10(-6.56%) |
Jan 25, 2022 | 16.52 | 17.01 | 16.12 | 16.77 | 2,400,989 | -0.29(-1.70%) |
Jan 24, 2022 | 15.86 | 17.14 | 14.93 | 17.06 | 3,120,083 | +0.74(+4.53%) |
Jan 21, 2022 | 16.95 | 17.14 | 16.22 | 16.32 | 1,766,999 | -0.74(-4.34%) |
Jan 20, 2022 | 17.04 | 18.16 | 17.00 | 17.06 | 1,504,046 | +0.16(+0.95%) |
Jan 19, 2022 | 18.05 | 18.46 | 16.84 | 16.90 | 1,769,090 | -0.93(-5.22%) |
Jan 18, 2022 | 19.23 | 19.32 | 17.70 | 17.83 | 2,971,352 | -1.78(-9.08%) |
Jan 14, 2022 | 19.61 | 0 | -1.02(-4.94%) | |||
Jan 13, 2022 | 22.40 | 22.65 | 20.61 | 20.63 | 1,970,008 | -1.98(-8.76%) |
Jan 12, 2022 | 23.50 | 23.84 | 22.49 | 22.61 | 1,911,858 | -0.98(-4.15%) |
Jan 11, 2022 | 22.29 | 23.79 | 22.29 | 23.59 | 1,600,000 | +1.18(+5.27%) |
Jan 10, 2022 | 22.98 | 23.07 | 21.29 | 22.41 | 1,694,849 | -0.85(-3.65%) |
Jan 07, 2022 | 23.43 | 23.51 | 22.36 | 23.26 | 1,907,272 | -0.27(-1.15%) |
Jan 06, 2022 | 24.07 | 24.30 | 23.23 | 23.53 | 1,530,321 | -1.00(-4.08%) |
Jan 05, 2022 | 25.44 | 25.89 | 24.51 | 24.53 | 883,777 | -1.14(-4.44%) |
Jan 04, 2022 | 27.06 | 27.50 | 25.49 | 25.67 | 1,095,359 | -2.08(-7.50%) |
Jan 03, 2022 | 27.07 | 27.77 | 26.45 | 27.75 | 1,163,746 | +0.75(+2.78%) |
Dec 31, 2021 | 27.41 | 28.03 | 26.95 | 27.00 | 677,860 | -0.31(-1.14%) |
Dec 30, 2021 | 26.86 | 27.65 | 26.83 | 27.31 | 887,332 | +0.54(+2.02%) |
Dec 29, 2021 | 26.62 | 26.88 | 26.16 | 26.77 | 1,043,629 | +0.10(+0.37%) |
Dec 28, 2021 | 26.74 | 27.14 | 26.44 | 26.67 | 2,791,526 | -0.14(-0.52%) |
Dec 27, 2021 | 27.50 | 27.67 | 26.74 | 26.81 | 972,952 | -0.58(-2.12%) |
Dec 23, 2021 | 27.26 | 27.61 | 26.71 | 27.39 | 2,304,142 | +0.33(+1.22%) |
Dec 22, 2021 | 25.81 | 27.10 | 25.64 | 27.06 | 2,887,427 | +1.25(+4.84%) |
Dec 21, 2021 | 24.46 | 25.83 | 24.32 | 25.81 | 4,507,352 | +1.59(+6.56%) |
Dec 20, 2021 | 23.03 | 24.59 | 22.87 | 24.22 | 5,740,135 | +0.89(+3.81%) |
Dec 17, 2021 | 21.95 | 23.35 | 21.43 | 23.33 | 12,570,408 | +1.22(+5.52%) |
Dec 16, 2021 | 23.44 | 23.75 | 21.56 | 22.11 | 4,635,909 | -1.43(-6.07%) |
Dec 15, 2021 | 22.42 | 23.57 | 21.91 | 23.54 | 4,439,294 | +0.99(+4.39%) |
Dec 14, 2021 | 22.72 | 23.25 | 22.18 | 22.55 | 2,869,653 | -0.42(-1.83%) |
Dec 13, 2021 | 22.80 | 23.37 | 22.45 | 22.97 | 1,636,174 | +0.11(+0.48%) |
Dec 10, 2021 | 22.76 | 23.25 | 22.67 | 22.86 | 1,747,861 | -0.09(-0.39%) |
Dec 09, 2021 | 23.64 | 23.76 | 22.85 | 22.95 | 1,406,521 | -0.74(-3.12%) |
Dec 08, 2021 | 23.51 | 23.99 | 23.22 | 23.69 | 1,564,763 | +0.28(+1.20%) |
Dec 07, 2021 | 22.64 | 23.80 | 22.58 | 23.41 | 1,935,377 | +1.03(+4.60%) |
Dec 06, 2021 | 22.24 | 22.55 | 21.57 | 22.38 | 3,041,667 | +0.76(+3.52%) |
Dec 03, 2021 | 23.16 | 23.45 | 21.45 | 21.62 | 4,790,562 | -1.46(-6.33%) |
Dec 02, 2021 | 22.51 | 23.09 | 22.51 | 23.08 | 1,735,813 | +0.58(+2.58%) |