Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.74 | 23.77 | 22.68 | 23.08 | 1,034,874 | +0.21(+0.92%) |
Feb 25, 2022 | 22.63 | 22.98 | 22.41 | 22.87 | 949,471 | +0.25(+1.11%) |
Feb 24, 2022 | 20.40 | 22.79 | 20.40 | 22.62 | 1,373,347 | +0.73(+3.33%) |
Feb 23, 2022 | 22.75 | 23.15 | 21.70 | 21.89 | 791,099 | -0.66(-2.93%) |
Feb 22, 2022 | 22.09 | 23.07 | 22.01 | 22.55 | 2,508,997 | -0.08(-0.35%) |
Feb 18, 2022 | 22.63 | 0 | -0.23(-1.01%) | |||
Feb 17, 2022 | 23.17 | 23.36 | 22.57 | 22.86 | 9,831,952 | -0.75(-3.18%) |
Feb 16, 2022 | 23.75 | 23.98 | 22.99 | 23.61 | 7,362,280 | +2.08(+9.66%) |
Feb 15, 2022 | 20.92 | 21.64 | 20.85 | 21.53 | 1,026,118 | +0.81(+3.91%) |
Feb 14, 2022 | 20.74 | 21.30 | 20.65 | 20.72 | 648,733 | -0.23(-1.10%) |
Feb 11, 2022 | 21.30 | 21.86 | 20.65 | 20.95 | 974,130 | -0.33(-1.55%) |
Feb 10, 2022 | 20.60 | 22.13 | 20.54 | 21.28 | 1,511,496 | -0.02(-0.09%) |
Feb 09, 2022 | 19.95 | 21.51 | 18.89 | 21.30 | 3,103,574 | +0.88(+4.31%) |
Feb 08, 2022 | 19.39 | 20.60 | 19.36 | 20.42 | 1,838,568 | +1.13(+5.86%) |
Feb 07, 2022 | 19.27 | 19.54 | 19.07 | 19.29 | 794,063 | +0.15(+0.78%) |
Feb 04, 2022 | 18.69 | 19.25 | 18.40 | 19.14 | 606,919 | +0.49(+2.63%) |
Feb 03, 2022 | 19.19 | 18.53 | 18.65 | 971,940 | -1.07(-5.43%) | |
Feb 02, 2022 | 20.18 | 20.19 | 19.65 | 19.72 | 1,288,112 | -0.47(-2.33%) |
Feb 01, 2022 | 19.54 | 20.35 | 19.17 | 20.19 | 909,420 | +0.65(+3.33%) |
Jan 31, 2022 | 18.61 | 19.54 | 701,761 | +1.07(+5.79%) | ||
Jan 28, 2022 | 18.18 | 18.46 | 17.86 | 18.47 | 733,851 | +0.03(+0.16%) |
Jan 27, 2022 | 19.20 | 19.26 | 18.30 | 18.44 | 881,029 | -0.42(-2.23%) |
Jan 26, 2022 | 19.97 | 19.97 | 18.75 | 18.86 | 968,463 | -0.52(-2.68%) |
Jan 25, 2022 | 18.93 | 19.87 | 18.77 | 19.38 | 1,152,828 | +0.25(+1.31%) |
Jan 24, 2022 | 19.63 | 19.83 | 17.68 | 19.13 | 5,562,492 | -1.45(-7.05%) |
Jan 21, 2022 | 20.79 | 21.33 | 20.37 | 20.58 | 2,317,617 | -0.38(-1.81%) |
Jan 20, 2022 | 20.71 | 22.08 | 20.55 | 20.96 | 1,507,986 | +0.59(+2.90%) |
Jan 19, 2022 | 20.19 | 20.97 | 20.14 | 20.37 | 2,110,280 | +0.18(+0.89%) |
Jan 18, 2022 | 20.36 | 20.73 | 20.02 | 20.19 | 1,034,553 | -0.53(-2.56%) |
Jan 14, 2022 | 20.72 | 0 | +0.12(+0.58%) | |||
Jan 13, 2022 | 20.76 | 21.00 | 20.35 | 20.60 | 905,571 | +0.03(+0.15%) |
Jan 12, 2022 | 20.88 | 21.06 | 20.22 | 20.57 | 736,623 | -0.16(-0.77%) |
Jan 11, 2022 | 20.32 | 20.90 | 20.21 | 20.73 | 545,160 | +0.41(+2.02%) |
Jan 10, 2022 | 20.40 | 20.66 | 19.74 | 20.32 | 1,366,162 | -0.45(-2.17%) |
Jan 07, 2022 | 20.39 | 21.09 | 20.34 | 20.77 | 568,006 | +0.45(+2.21%) |
Jan 06, 2022 | 21.04 | 21.19 | 20.18 | 20.32 | 1,089,121 | -0.61(-2.91%) |
Jan 05, 2022 | 21.38 | 21.80 | 20.82 | 20.93 | 677,380 | -0.53(-2.47%) |
Jan 04, 2022 | 22.20 | 22.26 | 21.28 | 21.46 | 539,850 | -0.53(-2.41%) |
Jan 03, 2022 | 21.13 | 22.07 | 21.05 | 21.99 | 751,602 | +0.98(+4.66%) |
Dec 31, 2021 | 21.55 | 21.89 | 20.94 | 21.01 | 1,103,217 | -0.63(-2.91%) |
Dec 30, 2021 | 21.13 | 22.00 | 21.08 | 21.64 | 1,084,060 | +0.51(+2.41%) |
Dec 29, 2021 | 21.60 | 21.76 | 21.05 | 21.13 | 938,035 | -0.49(-2.27%) |
Dec 28, 2021 | 21.96 | 22.35 | 21.57 | 21.62 | 726,252 | -0.48(-2.17%) |
Dec 27, 2021 | 22.57 | 22.60 | 21.96 | 22.10 | 794,272 | -0.28(-1.25%) |
Dec 23, 2021 | 22.09 | 22.69 | 21.92 | 22.38 | 693,706 | +0.17(+0.77%) |
Dec 22, 2021 | 21.76 | 22.32 | 21.49 | 22.21 | 967,558 | +0.65(+3.01%) |
Dec 21, 2021 | 21.40 | 21.97 | 21.39 | 21.56 | 747,832 | +0.41(+1.94%) |
Dec 20, 2021 | 21.38 | 21.50 | 20.80 | 21.15 | 800,636 | -0.77(-3.51%) |
Dec 17, 2021 | 21.56 | 22.18 | 21.09 | 21.92 | 1,075,041 | +0.24(+1.11%) |
Dec 16, 2021 | 21.76 | 21.88 | 21.14 | 21.68 | 1,886,501 | +0.02(+0.09%) |
Dec 15, 2021 | 20.37 | 21.81 | 20.17 | 21.66 | 1,964,504 | +1.16(+5.66%) |
Dec 14, 2021 | 20.26 | 20.70 | 20.10 | 20.50 | 776,466 | -0.03(-0.15%) |
Dec 13, 2021 | 20.92 | 21.21 | 20.22 | 20.53 | 997,980 | -0.64(-3.02%) |
Dec 10, 2021 | 21.34 | 21.55 | 20.74 | 21.17 | 760,905 | -0.08(-0.38%) |
Dec 09, 2021 | 21.99 | 22.37 | 21.07 | 21.25 | 1,010,329 | -0.74(-3.37%) |
Dec 08, 2021 | 21.59 | 22.37 | 21.41 | 21.99 | 1,033,077 | +0.55(+2.57%) |
Dec 07, 2021 | 21.53 | 22.00 | 21.37 | 21.44 | 808,416 | +0.33(+1.56%) |
Dec 06, 2021 | 20.90 | 21.54 | 20.27 | 21.11 | 966,466 | +0.08(+0.38%) |
Dec 03, 2021 | 21.76 | 21.93 | 20.76 | 21.03 | 1,294,797 | -0.75(-3.44%) |
Dec 02, 2021 | 21.19 | 22.03 | 21.02 | 21.78 | 1,191,843 | +0.44(+2.06%) |