Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.05 | 19.21 | 18.32 | 19.11 | 10,435,316 | -0.13(-0.67%) |
Feb 25, 2022 | 18.89 | 19.25 | 18.84 | 19.24 | 4,237,947 | +0.39(+2.05%) |
Feb 24, 2022 | 17.29 | 18.92 | 17.18 | 18.85 | 6,562,383 | +0.83(+4.60%) |
Feb 23, 2022 | 18.77 | 18.89 | 17.87 | 18.02 | 8,447,733 | -0.64(-3.41%) |
Feb 22, 2022 | 20.11 | 20.44 | 18.61 | 18.66 | 6,416,685 | -1.25(-6.29%) |
Feb 18, 2022 | 19.91 | 0 | +0.24(+1.22%) | |||
Feb 17, 2022 | 20.59 | 21.03 | 19.52 | 19.67 | 4,516,546 | -1.20(-5.74%) |
Feb 16, 2022 | 20.24 | 21.10 | 20.24 | 20.87 | 5,505,871 | +0.01(+0.04%) |
Feb 15, 2022 | 20.27 | 20.89 | 20.22 | 20.86 | 5,404,909 | +1.04(+5.25%) |
Feb 14, 2022 | 19.95 | 20.24 | 19.54 | 19.82 | 5,858,653 | -0.19(-0.97%) |
Feb 11, 2022 | 20.99 | 21.18 | 19.95 | 20.01 | 7,159,982 | -1.37(-6.42%) |
Feb 10, 2022 | 21.58 | 22.28 | 21.21 | 21.39 | 3,559,445 | -0.43(-1.98%) |
Feb 09, 2022 | 21.30 | 21.86 | 21.30 | 21.82 | 3,234,890 | +0.61(+2.87%) |
Feb 08, 2022 | 20.58 | 21.60 | 20.54 | 21.21 | 4,004,107 | +0.78(+3.83%) |
Feb 07, 2022 | 20.47 | 20.89 | 20.18 | 20.43 | 3,834,706 | +0.16(+0.77%) |
Feb 04, 2022 | 19.81 | 20.43 | 19.53 | 20.27 | 4,797,098 | +0.46(+2.33%) |
Feb 03, 2022 | 20.06 | 19.77 | 19.81 | 3,888,624 | -0.54(-2.67%) | |
Feb 02, 2022 | 21.37 | 21.44 | 20.14 | 20.35 | 4,312,008 | -0.89(-4.21%) |
Feb 01, 2022 | 20.77 | 21.59 | 20.53 | 21.25 | 5,093,001 | +0.52(+2.49%) |
Jan 31, 2022 | 20.01 | 20.73 | 20.73 | 4,530,670 | +0.60(+2.97%) | |
Jan 28, 2022 | 20.07 | 20.35 | 18.85 | 20.13 | 6,563,754 | -0.06(-0.32%) |
Jan 27, 2022 | 20.59 | 21.07 | 19.99 | 20.20 | 5,097,280 | -0.07(-0.36%) |
Jan 26, 2022 | 21.11 | 21.36 | 20.06 | 20.27 | 6,769,925 | -0.51(-2.44%) |
Jan 25, 2022 | 20.19 | 21.09 | 20.11 | 20.78 | 6,245,300 | -0.04(-0.18%) |
Jan 24, 2022 | 19.23 | 20.83 | 18.55 | 20.81 | 12,132,391 | +2.39(+12.95%) |
Jan 21, 2022 | 19.02 | 19.15 | 18.10 | 18.43 | 7,643,744 | -0.83(-4.31%) |
Jan 20, 2022 | 20.20 | 20.85 | 19.18 | 19.26 | 6,682,519 | -0.85(-4.22%) |
Jan 19, 2022 | 20.39 | 20.91 | 20.06 | 20.10 | 4,476,127 | -0.19(-0.95%) |
Jan 18, 2022 | 20.14 | 20.70 | 19.82 | 20.30 | 5,869,995 | -0.21(-1.03%) |
Jan 14, 2022 | 20.51 | 0 | -1.10(-5.07%) | |||
Jan 13, 2022 | 21.64 | 22.30 | 21.51 | 21.61 | 5,640,198 | +0.21(+0.99%) |
Jan 12, 2022 | 22.01 | 22.21 | 21.06 | 21.39 | 5,924,136 | -0.41(-1.86%) |
Jan 11, 2022 | 21.17 | 21.86 | 21.00 | 21.80 | 4,024,522 | +0.73(+3.45%) |
Jan 10, 2022 | 21.35 | 21.35 | 20.11 | 21.07 | 4,159,425 | -0.30(-1.42%) |
Jan 07, 2022 | 21.30 | 21.71 | 21.14 | 21.38 | 2,979,677 | -0.25(-1.15%) |
Jan 06, 2022 | 21.35 | 21.82 | 20.49 | 21.63 | 4,526,805 | +0.55(+2.62%) |
Jan 05, 2022 | 22.32 | 22.56 | 21.06 | 21.07 | 5,321,902 | -1.24(-5.57%) |
Jan 04, 2022 | 21.85 | 22.61 | 21.84 | 22.32 | 6,662,586 | +0.22(+1.00%) |
Jan 03, 2022 | 21.37 | 22.45 | 21.21 | 22.10 | 6,273,450 | +1.25(+6.01%) |
Dec 31, 2021 | 21.03 | 21.40 | 20.68 | 20.84 | 4,126,058 | -0.30(-1.44%) |
Dec 30, 2021 | 20.69 | 21.66 | 20.66 | 21.15 | 4,898,294 | +0.33(+1.59%) |
Dec 29, 2021 | 20.66 | 21.08 | 20.45 | 20.81 | 3,731,116 | +0.34(+1.67%) |
Dec 28, 2021 | 20.36 | 20.97 | 20.34 | 20.47 | 3,928,797 | +0.06(+0.32%) |
Dec 27, 2021 | 20.07 | 20.90 | 19.92 | 20.41 | 4,510,944 | +0.41(+2.03%) |
Dec 23, 2021 | 19.81 | 20.28 | 19.67 | 20.00 | 5,264,158 | +0.43(+2.21%) |
Dec 22, 2021 | 19.10 | 19.71 | 18.94 | 19.57 | 4,553,836 | +0.49(+2.56%) |
Dec 21, 2021 | 18.72 | 19.27 | 18.69 | 19.08 | 5,303,877 | +0.56(+3.03%) |
Dec 20, 2021 | 18.21 | 18.88 | 17.70 | 18.52 | 10,070,634 | -0.10(-0.54%) |
Dec 17, 2021 | 18.27 | 18.76 | 17.91 | 18.62 | 5,976,462 | +0.15(+0.80%) |
Dec 16, 2021 | 19.07 | 19.19 | 18.37 | 18.47 | 4,674,042 | -0.35(-1.86%) |
Dec 15, 2021 | 18.53 | 18.94 | 18.05 | 18.82 | 5,370,553 | +0.18(+0.94%) |
Dec 14, 2021 | 18.01 | 18.70 | 17.78 | 18.65 | 5,969,824 | +0.59(+3.26%) |
Dec 13, 2021 | 19.15 | 19.31 | 17.46 | 18.06 | 9,428,406 | -1.16(-6.04%) |
Dec 10, 2021 | 19.43 | 19.72 | 18.99 | 19.22 | 5,020,103 | -0.18(-0.90%) |
Dec 09, 2021 | 19.67 | 19.91 | 19.39 | 19.40 | 4,094,275 | -0.32(-1.64%) |
Dec 08, 2021 | 19.95 | 20.14 | 19.32 | 19.72 | 6,124,748 | -0.04(-0.19%) |
Dec 07, 2021 | 19.24 | 20.17 | 19.15 | 19.75 | 8,645,565 | +0.80(+4.23%) |
Dec 06, 2021 | 18.73 | 19.45 | 18.46 | 18.95 | 6,772,291 | +0.35(+1.88%) |
Dec 03, 2021 | 18.92 | 19.06 | 18.16 | 18.60 | 6,906,577 | -0.34(-1.80%) |
Dec 02, 2021 | 18.54 | 19.07 | 18.12 | 18.94 | 8,676,914 | +0.49(+2.65%) |