Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.66 | 21.13 | 19.66 | 20.25 | 695,428 | +0.21(+1.05%) |
Feb 25, 2022 | 19.95 | 20.16 | 19.28 | 20.04 | 410,428 | +0.22(+1.11%) |
Feb 24, 2022 | 17.17 | 19.90 | 17.02 | 19.82 | 544,235 | +1.68(+9.26%) |
Feb 23, 2022 | 18.92 | 19.40 | 18.04 | 18.14 | 377,511 | -0.53(-2.84%) |
Feb 22, 2022 | 18.40 | 19.37 | 18.25 | 18.67 | 391,172 | +0.19(+1.03%) |
Feb 18, 2022 | 18.48 | 0 | -0.98(-5.04%) | |||
Feb 17, 2022 | 20.58 | 20.60 | 19.10 | 19.46 | 400,560 | -1.31(-6.31%) |
Feb 16, 2022 | 20.25 | 21.02 | 20.03 | 20.77 | 327,526 | +0.08(+0.39%) |
Feb 15, 2022 | 19.80 | 21.25 | 19.80 | 20.69 | 310,235 | +1.34(+6.93%) |
Feb 14, 2022 | 19.77 | 19.80 | 18.63 | 19.35 | 446,065 | -0.04(-0.21%) |
Feb 11, 2022 | 19.70 | 20.04 | 18.79 | 19.39 | 778,435 | -0.03(-0.15%) |
Feb 10, 2022 | 19.22 | 20.92 | 19.04 | 19.42 | 474,371 | -0.35(-1.77%) |
Feb 09, 2022 | 19.81 | 20.42 | 19.48 | 19.77 | 415,713 | +0.35(+1.80%) |
Feb 08, 2022 | 18.68 | 19.47 | 18.48 | 19.42 | 482,623 | +0.56(+2.97%) |
Feb 07, 2022 | 18.04 | 19.58 | 18.04 | 18.86 | 450,016 | +0.85(+4.72%) |
Feb 04, 2022 | 17.74 | 18.45 | 17.31 | 18.01 | 400,960 | +0.36(+2.04%) |
Feb 03, 2022 | 18.77 | 17.45 | 17.65 | 376,904 | -1.69(-8.74%) | |
Feb 02, 2022 | 20.94 | 20.94 | 18.72 | 19.34 | 755,974 | -1.30(-6.30%) |
Feb 01, 2022 | 19.79 | 20.71 | 19.00 | 20.64 | 598,378 | +1.03(+5.25%) |
Jan 31, 2022 | 17.84 | 19.61 | 448,187 | +1.80(+10.11%) | ||
Jan 28, 2022 | 17.26 | 17.85 | 16.74 | 17.81 | 549,636 | +0.44(+2.53%) |
Jan 27, 2022 | 18.50 | 18.73 | 17.05 | 17.37 | 604,185 | -0.93(-5.08%) |
Jan 26, 2022 | 19.85 | 19.92 | 18.08 | 18.30 | 661,540 | -1.19(-6.11%) |
Jan 25, 2022 | 19.02 | 19.79 | 18.53 | 19.49 | 638,897 | -0.34(-1.71%) |
Jan 24, 2022 | 18.26 | 19.97 | 17.56 | 19.83 | 713,066 | +0.87(+4.59%) |
Jan 21, 2022 | 20.00 | 20.25 | 18.96 | 18.96 | 721,662 | -1.47(-7.20%) |
Jan 20, 2022 | 21.47 | 22.12 | 20.25 | 20.43 | 638,905 | -0.68(-3.22%) |
Jan 19, 2022 | 22.18 | 22.35 | 20.80 | 21.11 | 469,252 | -0.52(-2.40%) |
Jan 18, 2022 | 22.69 | 22.70 | 21.60 | 21.63 | 477,360 | -1.29(-5.63%) |
Jan 14, 2022 | 22.92 | 0 | -0.45(-1.93%) | |||
Jan 13, 2022 | 23.97 | 24.34 | 23.23 | 23.37 | 427,288 | -0.30(-1.27%) |
Jan 12, 2022 | 25.72 | 26.06 | 23.61 | 23.67 | 532,771 | -1.73(-6.81%) |
Jan 11, 2022 | 24.17 | 25.59 | 23.91 | 25.40 | 635,230 | +1.23(+5.09%) |
Jan 10, 2022 | 23.13 | 24.30 | 22.43 | 24.17 | 920,074 | +0.60(+2.55%) |
Jan 07, 2022 | 23.25 | 24.54 | 22.41 | 23.57 | 1,223,830 | +0.95(+4.20%) |
Jan 06, 2022 | 22.82 | 23.43 | 22.00 | 22.62 | 765,861 | -0.09(-0.40%) |
Jan 05, 2022 | 24.65 | 25.53 | 22.12 | 22.71 | 2,416,812 | -2.11(-8.50%) |
Jan 04, 2022 | 28.44 | 28.55 | 24.21 | 24.82 | 724,445 | -3.65(-12.82%) |
Jan 03, 2022 | 28.55 | 29.14 | 27.54 | 28.47 | 343,271 | +0.18(+0.64%) |
Dec 31, 2021 | 28.39 | 29.53 | 28.20 | 28.29 | 283,741 | -0.27(-0.95%) |
Dec 30, 2021 | 27.21 | 29.80 | 27.21 | 28.56 | 378,869 | +1.29(+4.73%) |
Dec 29, 2021 | 27.56 | 28.20 | 26.82 | 27.27 | 314,620 | -0.42(-1.52%) |
Dec 28, 2021 | 27.86 | 28.39 | 27.32 | 27.69 | 294,082 | -0.18(-0.65%) |
Dec 27, 2021 | 28.32 | 29.25 | 27.58 | 27.87 | 215,847 | -0.45(-1.59%) |
Dec 23, 2021 | 27.70 | 28.84 | 27.51 | 28.32 | 285,000 | +0.89(+3.24%) |
Dec 22, 2021 | 27.02 | 27.48 | 26.18 | 27.43 | 259,906 | +0.14(+0.51%) |
Dec 21, 2021 | 25.82 | 27.80 | 25.82 | 27.29 | 538,987 | +1.78(+6.98%) |
Dec 20, 2021 | 26.18 | 26.43 | 24.73 | 25.51 | 445,683 | -1.44(-5.35%) |
Dec 17, 2021 | 25.41 | 27.29 | 24.60 | 26.95 | 769,841 | +1.57(+6.19%) |
Dec 16, 2021 | 26.47 | 27.46 | 25.01 | 25.38 | 425,253 | -0.66(-2.53%) |
Dec 15, 2021 | 25.71 | 26.38 | 24.36 | 26.04 | 482,987 | +0.52(+2.04%) |
Dec 14, 2021 | 25.52 | 27.00 | 25.38 | 25.52 | 464,007 | -1.53(-5.66%) |
Dec 13, 2021 | 27.82 | 28.48 | 26.47 | 27.05 | 564,898 | -0.85(-3.05%) |
Dec 10, 2021 | 29.20 | 29.34 | 27.19 | 27.90 | 411,542 | -1.00(-3.46%) |
Dec 09, 2021 | 30.04 | 30.31 | 28.83 | 28.90 | 319,221 | -1.34(-4.43%) |
Dec 08, 2021 | 29.72 | 31.02 | 28.61 | 30.24 | 416,401 | +0.79(+2.68%) |
Dec 07, 2021 | 29.00 | 30.50 | 29.00 | 29.45 | 494,712 | +0.45(+1.55%) |
Dec 06, 2021 | 29.00 | 30.46 | 27.53 | 29.00 | 687,735 | -0.15(-0.51%) |
Dec 03, 2021 | 29.26 | 29.45 | 27.20 | 29.15 | 971,092 | -0.15(-0.51%) |
Dec 02, 2021 | 29.41 | 30.38 | 28.64 | 29.30 | 646,983 | +0.08(+0.27%) |