Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.32 | 23.77 | 23.09 | 23.76 | 3,012,765 | +0.56(+2.41%) |
Feb 25, 2022 | 22.85 | 23.26 | 22.86 | 23.21 | 2,984,986 | +0.99(+4.46%) |
Feb 24, 2022 | 22.49 | 22.59 | 21.73 | 22.22 | 4,294,800 | -0.49(-2.14%) |
Feb 23, 2022 | 22.76 | 23.10 | 22.55 | 22.70 | 4,756,303 | -0.15(-0.64%) |
Feb 22, 2022 | 22.67 | 23.18 | 22.61 | 22.85 | 7,035,606 | -0.71(-3.00%) |
Feb 18, 2022 | 23.55 | 0 | -0.49(-2.02%) | |||
Feb 17, 2022 | 24.03 | 24.36 | 23.55 | 24.04 | 3,453,878 | -0.54(-2.20%) |
Feb 16, 2022 | 24.64 | 24.92 | 24.38 | 24.58 | 3,340,473 | +0.14(+0.56%) |
Feb 15, 2022 | 23.83 | 24.50 | 23.68 | 24.44 | 3,065,332 | +0.51(+2.14%) |
Feb 14, 2022 | 24.18 | 24.24 | 23.70 | 23.93 | 2,912,314 | -0.49(-2.03%) |
Feb 11, 2022 | 24.05 | 24.55 | 23.98 | 24.42 | 3,305,436 | +0.34(+1.41%) |
Feb 10, 2022 | 23.86 | 24.53 | 23.86 | 24.09 | 2,239,354 | +0.10(+0.42%) |
Feb 09, 2022 | 23.72 | 24.13 | 23.65 | 23.98 | 1,908,810 | +0.08(+0.35%) |
Feb 08, 2022 | 24.09 | 24.12 | 23.55 | 23.90 | 3,528,500 | -0.12(-0.50%) |
Feb 07, 2022 | 23.70 | 24.18 | 23.49 | 24.02 | 3,162,661 | -0.03(-0.11%) |
Feb 04, 2022 | 23.85 | 24.26 | 23.77 | 24.05 | 3,096,190 | +0.53(+2.26%) |
Feb 03, 2022 | 23.61 | 23.31 | 23.52 | 2,400,496 | -0.05(-0.19%) | |
Feb 02, 2022 | 23.80 | 23.83 | 23.44 | 23.56 | 2,922,838 | -0.17(-0.73%) |
Feb 01, 2022 | 22.72 | 23.75 | 22.72 | 23.74 | 5,971,777 | +1.39(+6.23%) |
Jan 31, 2022 | 22.21 | 22.50 | 22.34 | 2,724,427 | +0.12(+0.54%) | |
Jan 28, 2022 | 22.30 | 22.43 | 21.89 | 22.22 | 3,407,032 | -0.27(-1.18%) |
Jan 27, 2022 | 22.74 | 22.99 | 22.22 | 22.49 | 3,471,776 | +0.35(+1.57%) |
Jan 26, 2022 | 22.39 | 22.58 | 21.96 | 22.14 | 2,961,122 | +0.40(+1.85%) |
Jan 25, 2022 | 21.03 | 21.90 | 20.62 | 21.74 | 2,710,392 | +0.75(+3.58%) |
Jan 24, 2022 | 20.72 | 21.00 | 20.11 | 20.99 | 3,982,488 | -0.13(-0.61%) |
Jan 21, 2022 | 21.54 | 21.65 | 20.96 | 21.12 | 3,177,357 | -0.81(-3.68%) |
Jan 20, 2022 | 21.99 | 22.48 | 21.84 | 21.92 | 3,181,984 | -0.37(-1.64%) |
Jan 19, 2022 | 22.55 | 22.60 | 22.15 | 22.29 | 2,177,782 | -0.17(-0.78%) |
Jan 18, 2022 | 22.44 | 22.66 | 22.24 | 22.46 | 3,510,947 | +0.64(+2.94%) |
Jan 14, 2022 | 21.82 | 0 | +1.03(+4.94%) | |||
Jan 13, 2022 | 21.02 | 21.37 | 20.74 | 20.80 | 2,580,444 | -0.44(-2.07%) |
Jan 12, 2022 | 21.11 | 21.26 | 20.99 | 21.23 | 2,054,586 | +0.19(+0.91%) |
Jan 11, 2022 | 20.51 | 21.06 | 20.38 | 21.04 | 2,273,397 | +0.71(+3.52%) |
Jan 10, 2022 | 20.29 | 20.47 | 20.19 | 20.33 | 2,405,197 | -0.22(-1.07%) |
Jan 07, 2022 | 20.25 | 20.61 | 20.15 | 20.55 | 2,556,026 | +0.13(+0.63%) |
Jan 06, 2022 | 20.48 | 20.65 | 20.15 | 20.42 | 2,707,256 | +0.36(+1.78%) |
Jan 05, 2022 | 20.42 | 20.62 | 20.03 | 20.06 | 2,537,774 | -0.13(-0.64%) |
Jan 04, 2022 | 20.01 | 20.46 | 20.01 | 20.19 | 4,155,764 | +0.20(+1.01%) |
Jan 03, 2022 | 19.50 | 20.00 | 19.48 | 19.99 | 2,219,945 | +0.87(+4.55%) |
Dec 31, 2021 | 19.02 | 19.15 | 18.87 | 19.12 | 948,172 | +0.13(+0.68%) |
Dec 30, 2021 | 19.15 | 19.31 | 18.96 | 18.99 | 1,256,796 | -0.27(-1.38%) |
Dec 29, 2021 | 19.32 | 19.44 | 19.18 | 19.26 | 1,160,280 | -0.06(-0.33%) |
Dec 28, 2021 | 19.41 | 19.56 | 19.30 | 19.32 | 870,160 | +0.01(+0.05%) |
Dec 27, 2021 | 19.02 | 19.34 | 18.84 | 19.31 | 1,313,233 | +0.36(+1.89%) |
Dec 23, 2021 | 18.84 | 19.05 | 18.82 | 18.95 | 1,223,333 | -0.03(-0.14%) |
Dec 22, 2021 | 18.96 | 19.04 | 18.73 | 18.98 | 1,326,663 | +0.09(+0.49%) |
Dec 21, 2021 | 18.50 | 18.91 | 18.50 | 18.89 | 2,493,185 | +0.50(+2.74%) |
Dec 20, 2021 | 18.28 | 18.49 | 18.06 | 18.38 | 2,691,919 | -0.16(-0.89%) |
Dec 17, 2021 | 18.86 | 18.87 | 18.50 | 18.55 | 2,187,877 | -0.16(-0.83%) |
Dec 16, 2021 | 18.77 | 19.03 | 18.56 | 18.71 | 2,268,569 | +0.05(+0.25%) |
Dec 15, 2021 | 18.59 | 18.74 | 18.21 | 18.66 | 2,675,230 | +0.05(+0.30%) |
Dec 14, 2021 | 18.56 | 19.05 | 18.52 | 18.60 | 2,348,875 | +0.22(+1.20%) |
Dec 13, 2021 | 18.52 | 18.64 | 18.29 | 18.38 | 1,624,911 | -0.35(-1.86%) |
Dec 10, 2021 | 18.68 | 18.78 | 18.44 | 18.73 | 2,018,142 | +0.05(+0.29%) |
Dec 09, 2021 | 18.75 | 18.77 | 18.57 | 18.68 | 1,845,943 | -0.49(-2.58%) |
Dec 08, 2021 | 19.04 | 19.24 | 18.93 | 19.17 | 1,515,345 | +0.09(+0.48%) |
Dec 07, 2021 | 18.87 | 19.28 | 18.82 | 19.08 | 4,140,712 | +0.26(+1.36%) |
Dec 06, 2021 | 18.71 | 19.00 | 18.60 | 18.82 | 2,197,206 | +0.39(+2.14%) |
Dec 03, 2021 | 18.64 | 18.89 | 18.29 | 18.43 | 2,602,963 | -0.23(-1.23%) |
Dec 02, 2021 | 18.35 | 18.75 | 18.15 | 18.66 | 2,617,044 | +0.66(+3.67%) |