Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.03 | 20.34 | 19.82 | 20.32 | 1,846,381 | -0.18(-0.88%) |
Feb 25, 2022 | 19.50 | 20.57 | 19.88 | 20.50 | 2,101,305 | +1.14(+5.90%) |
Feb 24, 2022 | 19.12 | 19.42 | 18.41 | 19.36 | 2,057,762 | -0.49(-2.45%) |
Feb 23, 2022 | 20.30 | 20.51 | 19.77 | 19.84 | 1,128,560 | -0.32(-1.60%) |
Feb 22, 2022 | 20.15 | 20.48 | 20.06 | 20.16 | 1,283,277 | -0.11(-0.56%) |
Feb 18, 2022 | 20.28 | 0 | +0.21(+1.04%) | |||
Feb 17, 2022 | 20.51 | 20.53 | 20.04 | 20.07 | 1,329,453 | -0.64(-3.08%) |
Feb 16, 2022 | 20.30 | 20.99 | 20.30 | 20.71 | 1,606,008 | +0.21(+1.02%) |
Feb 15, 2022 | 20.10 | 20.56 | 20.10 | 20.50 | 965,854 | +0.57(+2.87%) |
Feb 14, 2022 | 20.07 | 20.30 | 19.79 | 19.93 | 1,877,617 | -0.10(-0.48%) |
Feb 11, 2022 | 19.80 | 20.27 | 19.66 | 20.02 | 1,450,896 | +0.10(+0.52%) |
Feb 10, 2022 | 19.94 | 20.30 | 19.81 | 19.92 | 1,029,174 | -0.02(-0.09%) |
Feb 09, 2022 | 20.05 | 20.17 | 19.88 | 19.94 | 899,513 | -0.17(-0.84%) |
Feb 08, 2022 | 19.84 | 20.12 | 19.73 | 20.11 | 1,447,353 | +0.43(+2.20%) |
Feb 07, 2022 | 19.65 | 19.79 | 19.47 | 19.67 | 782,889 | +0.05(+0.24%) |
Feb 04, 2022 | 19.33 | 19.77 | 19.16 | 19.63 | 900,923 | +0.53(+2.76%) |
Feb 03, 2022 | 19.18 | 19.10 | 1,012,291 | -0.11(-0.59%) | ||
Feb 02, 2022 | 19.30 | 19.41 | 19.07 | 19.21 | 1,594,617 | -0.15(-0.78%) |
Feb 01, 2022 | 19.07 | 19.40 | 18.85 | 19.36 | 1,144,767 | +0.39(+2.04%) |
Jan 28, 2022 | 18.86 | 19.03 | 18.49 | 18.98 | 1,533,550 | +0.14(+0.75%) |
Jan 27, 2022 | 19.56 | 19.73 | 18.75 | 18.83 | 1,766,982 | -0.59(-3.06%) |
Jan 26, 2022 | 19.96 | 20.07 | 19.23 | 19.43 | 1,554,418 | -0.35(-1.76%) |
Jan 25, 2022 | 19.10 | 19.94 | 18.65 | 19.78 | 1,772,338 | +0.54(+2.79%) |
Jan 24, 2022 | 18.84 | 19.29 | 18.58 | 19.24 | 2,068,954 | +0.16(+0.84%) |
Jan 21, 2022 | 18.85 | 19.48 | 18.76 | 19.08 | 1,684,151 | +0.11(+0.60%) |
Jan 20, 2022 | 18.84 | 19.59 | 18.84 | 18.97 | 1,615,019 | -0.26(-1.37%) |
Jan 19, 2022 | 19.81 | 19.91 | 19.22 | 19.23 | 1,455,030 | -0.55(-2.76%) |
Jan 18, 2022 | 19.97 | 20.07 | 19.75 | 19.78 | 1,068,930 | -0.16(-0.80%) |
Jan 14, 2022 | 19.94 | 0 | -0.14(-0.70%) | |||
Jan 13, 2022 | 20.12 | 20.40 | 19.99 | 20.08 | 1,913,365 | +0.01(+0.05%) |
Jan 12, 2022 | 19.84 | 20.15 | 19.76 | 20.07 | 1,009,629 | +0.28(+1.43%) |
Jan 11, 2022 | 19.72 | 19.80 | 19.41 | 19.79 | 1,164,511 | +0.14(+0.72%) |
Jan 10, 2022 | 19.55 | 19.70 | 19.28 | 19.64 | 1,943,732 | +0.39(+2.01%) |
Jan 07, 2022 | 19.29 | 19.41 | 19.01 | 19.26 | 1,909,722 | -0.02(-0.10%) |
Jan 06, 2022 | 18.75 | 19.32 | 18.61 | 19.28 | 2,100,751 | +0.83(+4.49%) |
Jan 05, 2022 | 18.57 | 18.82 | 18.44 | 18.45 | 2,173,798 | -0.04(-0.20%) |
Jan 04, 2022 | 18.42 | 18.92 | 18.38 | 18.49 | 1,662,047 | +0.13(+0.72%) |
Jan 03, 2022 | 18.35 | 18.70 | 18.17 | 18.35 | 1,251,239 | +0.23(+1.25%) |
Dec 31, 2021 | 18.18 | 18.31 | 18.07 | 18.13 | 565,984 | -0.08(-0.47%) |
Dec 30, 2021 | 18.14 | 18.40 | 17.93 | 18.21 | 793,171 | +0.06(+0.31%) |
Dec 29, 2021 | 18.20 | 18.31 | 18.09 | 18.16 | 510,815 | -0.05(-0.26%) |
Dec 28, 2021 | 18.14 | 18.33 | 18.00 | 18.20 | 600,345 | +0.03(+0.16%) |
Dec 27, 2021 | 17.80 | 18.19 | 17.75 | 18.17 | 591,684 | +0.28(+1.58%) |
Dec 23, 2021 | 17.86 | 18.01 | 17.71 | 17.89 | 627,134 | +0.24(+1.33%) |
Dec 22, 2021 | 17.57 | 17.69 | 17.41 | 17.66 | 1,178,151 | -0.02(-0.11%) |
Dec 21, 2021 | 17.17 | 17.68 | 17.08 | 17.68 | 2,018,123 | +0.78(+4.63%) |
Dec 20, 2021 | 17.00 | 17.16 | 16.63 | 16.89 | 2,010,420 | -0.45(-2.61%) |
Dec 17, 2021 | 18.02 | 18.05 | 16.86 | 17.35 | 5,709,078 | -0.73(-4.01%) |
Dec 16, 2021 | 18.50 | 18.67 | 18.03 | 18.07 | 1,449,851 | -0.27(-1.49%) |
Dec 15, 2021 | 18.38 | 18.60 | 18.13 | 18.34 | 1,297,788 | +0.08(+0.46%) |
Dec 14, 2021 | 18.21 | 18.65 | 18.08 | 18.26 | 1,014,524 | +0.11(+0.62%) |
Dec 13, 2021 | 18.43 | 18.44 | 17.87 | 18.15 | 1,527,890 | -0.40(-2.13%) |
Dec 10, 2021 | 18.49 | 18.56 | 18.30 | 18.54 | 768,076 | +0.14(+0.77%) |
Dec 09, 2021 | 18.40 | 18.53 | 18.22 | 18.40 | 724,969 | -0.18(-0.96%) |
Dec 08, 2021 | 18.62 | 18.73 | 18.50 | 18.58 | 879,625 | +0.04(+0.20%) |
Dec 07, 2021 | 19.02 | 19.02 | 18.39 | 18.54 | 950,886 | -0.26(-1.40%) |
Dec 06, 2021 | 18.33 | 18.94 | 18.33 | 18.81 | 1,226,193 | +0.76(+4.23%) |
Dec 03, 2021 | 18.40 | 18.50 | 17.94 | 18.04 | 1,283,568 | -0.31(-1.69%) |
Dec 02, 2021 | 17.85 | 18.56 | 17.81 | 18.35 | 1,763,087 | +0.59(+3.34%) |