Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.54 | 17.98 | 17.53 | 17.89 | 879,739 | +0.11(+0.62%) |
Feb 25, 2022 | 17.36 | 17.87 | 17.41 | 17.78 | 495,017 | +0.38(+2.18%) |
Feb 24, 2022 | 16.14 | 17.53 | 16.00 | 17.40 | 704,031 | +0.68(+4.07%) |
Feb 23, 2022 | 17.51 | 17.60 | 16.59 | 16.72 | 899,413 | -0.65(-3.74%) |
Feb 22, 2022 | 17.40 | 17.84 | 17.02 | 17.37 | 662,994 | -0.24(-1.36%) |
Feb 18, 2022 | 17.61 | 0 | -0.14(-0.79%) | |||
Feb 17, 2022 | 19.04 | 19.04 | 17.71 | 17.75 | 744,443 | -0.90(-4.83%) |
Feb 16, 2022 | 18.71 | 18.89 | 18.53 | 18.65 | 869,793 | -0.29(-1.53%) |
Feb 15, 2022 | 18.28 | 18.99 | 17.91 | 18.94 | 539,088 | +0.95(+5.28%) |
Feb 14, 2022 | 17.68 | 18.19 | 17.50 | 17.99 | 1,144,973 | +0.22(+1.24%) |
Feb 11, 2022 | 18.80 | 19.02 | 17.58 | 17.77 | 776,933 | -1.02(-5.43%) |
Feb 10, 2022 | 18.87 | 19.60 | 18.60 | 18.79 | 911,340 | -0.41(-2.14%) |
Feb 09, 2022 | 19.24 | 19.50 | 19.04 | 19.20 | 1,454,646 | +0.20(+1.05%) |
Feb 08, 2022 | 18.68 | 19.23 | 18.50 | 19.00 | 479,114 | +0.16(+0.85%) |
Feb 07, 2022 | 19.30 | 19.50 | 18.81 | 18.84 | 538,707 | -0.47(-2.43%) |
Feb 04, 2022 | 18.86 | 19.50 | 18.65 | 19.31 | 1,190,225 | +0.32(+1.69%) |
Feb 03, 2022 | 19.07 | 19.37 | 18.99 | 839,463 | -0.68(-3.46%) | |
Feb 02, 2022 | 20.13 | 20.13 | 19.47 | 19.67 | 475,040 | -0.28(-1.40%) |
Feb 01, 2022 | 19.80 | 20.06 | 19.28 | 19.95 | 681,500 | +0.26(+1.32%) |
Jan 31, 2022 | 18.70 | 19.73 | 19.69 | 1,272,509 | +1.06(+5.69%) | |
Jan 28, 2022 | 17.71 | 18.77 | 17.53 | 18.63 | 1,431,756 | +0.80(+4.49%) |
Jan 27, 2022 | 17.61 | 18.27 | 17.47 | 17.83 | 2,242,571 | -0.29(-1.60%) |
Jan 26, 2022 | 19.50 | 19.59 | 18.08 | 18.12 | 1,611,808 | -1.07(-5.58%) |
Jan 25, 2022 | 19.41 | 19.50 | 18.75 | 19.19 | 1,858,033 | -0.62(-3.13%) |
Jan 24, 2022 | 19.14 | 19.84 | 17.69 | 19.81 | 4,653,143 | -1.32(-6.25%) |
Jan 21, 2022 | 21.00 | 21.59 | 20.68 | 21.13 | 1,398,996 | +0.17(+0.81%) |
Jan 20, 2022 | 21.82 | 22.36 | 20.86 | 20.96 | 1,110,725 | -0.70(-3.23%) |
Jan 19, 2022 | 22.00 | 22.24 | 21.42 | 21.66 | 746,530 | -0.16(-0.73%) |
Jan 18, 2022 | 21.66 | 22.01 | 21.39 | 21.82 | 908,117 | -0.33(-1.49%) |
Jan 14, 2022 | 22.15 | 0 | -0.85(-3.70%) | |||
Jan 13, 2022 | 23.64 | 23.73 | 22.86 | 23.00 | 566,600 | -0.38(-1.63%) |
Jan 12, 2022 | 23.13 | 23.78 | 23.13 | 23.38 | 597,771 | +0.39(+1.70%) |
Jan 11, 2022 | 22.54 | 23.15 | 22.40 | 22.99 | 602,336 | +0.43(+1.91%) |
Jan 10, 2022 | 21.79 | 22.60 | 21.77 | 22.56 | 1,194,686 | +0.40(+1.81%) |
Jan 07, 2022 | 22.73 | 23.02 | 22.14 | 22.16 | 997,770 | -0.83(-3.61%) |
Jan 06, 2022 | 22.92 | 23.41 | 22.67 | 22.99 | 580,833 | -0.12(-0.52%) |
Jan 05, 2022 | 24.38 | 24.48 | 22.89 | 23.11 | 1,876,822 | -1.44(-5.87%) |
Jan 04, 2022 | 25.20 | 25.22 | 24.51 | 24.55 | 1,292,719 | -0.57(-2.27%) |
Jan 03, 2022 | 26.22 | 26.38 | 24.99 | 25.12 | 665,697 | -1.11(-4.23%) |
Dec 31, 2021 | 25.47 | 26.42 | 25.21 | 26.23 | 839,070 | +0.88(+3.47%) |
Dec 30, 2021 | 25.15 | 25.97 | 25.15 | 25.35 | 655,646 | +0.40(+1.60%) |
Dec 29, 2021 | 24.93 | 25.06 | 24.58 | 24.95 | 498,705 | +0.04(+0.16%) |
Dec 28, 2021 | 25.06 | 25.22 | 24.80 | 24.91 | 491,160 | -0.18(-0.72%) |
Dec 27, 2021 | 24.40 | 25.41 | 24.40 | 25.09 | 710,668 | +0.53(+2.16%) |
Dec 23, 2021 | 24.30 | 24.84 | 24.13 | 24.56 | 619,992 | +0.34(+1.40%) |
Dec 22, 2021 | 24.17 | 24.68 | 24.10 | 24.22 | 707,207 | -0.04(-0.16%) |
Dec 21, 2021 | 23.21 | 24.39 | 22.92 | 24.26 | 2,204,592 | +1.73(+7.68%) |
Dec 20, 2021 | 22.98 | 23.47 | 22.47 | 22.53 | 2,393,576 | -1.74(-7.17%) |
Dec 17, 2021 | 24.38 | 25.04 | 24.13 | 24.27 | 2,658,342 | -0.41(-1.66%) |
Dec 16, 2021 | 25.19 | 25.41 | 24.66 | 24.68 | 2,918,375 | -0.45(-1.79%) |
Dec 15, 2021 | 24.49 | 25.48 | 24.33 | 25.13 | 1,676,901 | +0.50(+2.03%) |
Dec 14, 2021 | 24.84 | 25.20 | 24.14 | 24.63 | 798,323 | -0.51(-2.03%) |
Dec 13, 2021 | 25.07 | 25.96 | 24.91 | 25.14 | 932,402 | -0.23(-0.91%) |
Dec 10, 2021 | 25.07 | 25.62 | 25.07 | 25.37 | 934,003 | +0.39(+1.56%) |
Dec 09, 2021 | 25.58 | 26.12 | 24.96 | 24.98 | 625,552 | -0.65(-2.54%) |
Dec 08, 2021 | 25.42 | 25.79 | 25.11 | 25.63 | 829,751 | +0.30(+1.18%) |
Dec 07, 2021 | 24.59 | 25.62 | 24.59 | 25.33 | 847,667 | +1.09(+4.50%) |
Dec 06, 2021 | 24.82 | 25.07 | 24.17 | 24.24 | 1,036,063 | -0.24(-0.98%) |
Dec 03, 2021 | 24.51 | 24.71 | 23.93 | 24.48 | 557,743 | -0.04(-0.16%) |
Dec 02, 2021 | 24.13 | 24.77 | 23.67 | 24.52 | 690,066 | +0.55(+2.29%) |