Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.31 | 23.75 | 23.07 | 23.75 | 3,015,089 | +0.56(+2.41%) |
Feb 25, 2022 | 22.83 | 23.24 | 22.84 | 23.19 | 2,987,288 | +0.99(+4.46%) |
Feb 24, 2022 | 22.47 | 22.57 | 21.71 | 22.20 | 4,298,113 | -0.49(-2.14%) |
Feb 23, 2022 | 22.74 | 23.08 | 22.54 | 22.68 | 4,759,972 | -0.15(-0.64%) |
Feb 22, 2022 | 22.66 | 23.16 | 22.59 | 22.83 | 7,041,032 | -0.71(-3.00%) |
Feb 18, 2022 | 23.54 | 0 | -0.49(-2.02%) | |||
Feb 17, 2022 | 24.01 | 24.34 | 23.54 | 24.02 | 3,456,542 | -0.54(-2.20%) |
Feb 16, 2022 | 24.63 | 24.90 | 24.36 | 24.56 | 3,343,049 | +0.14(+0.56%) |
Feb 15, 2022 | 23.81 | 24.48 | 23.66 | 24.42 | 3,067,696 | +0.51(+2.15%) |
Feb 14, 2022 | 24.16 | 24.22 | 23.68 | 23.91 | 2,914,560 | -0.49(-2.03%) |
Feb 11, 2022 | 24.03 | 24.53 | 23.97 | 24.41 | 3,307,985 | +0.34(+1.41%) |
Feb 10, 2022 | 23.84 | 24.51 | 23.84 | 24.07 | 2,241,081 | +0.10(+0.42%) |
Feb 09, 2022 | 23.70 | 24.11 | 23.64 | 23.97 | 1,910,282 | +0.08(+0.35%) |
Feb 08, 2022 | 24.07 | 24.10 | 23.54 | 23.88 | 3,531,221 | -0.12(-0.50%) |
Feb 07, 2022 | 23.68 | 24.16 | 23.47 | 24.00 | 3,165,100 | -0.03(-0.11%) |
Feb 04, 2022 | 23.83 | 24.24 | 23.76 | 24.03 | 3,098,577 | +0.53(+2.26%) |
Feb 03, 2022 | 23.59 | 23.29 | 23.50 | 2,402,347 | -0.05(-0.19%) | |
Feb 02, 2022 | 23.78 | 23.81 | 23.43 | 23.54 | 2,925,092 | -0.17(-0.73%) |
Feb 01, 2022 | 22.70 | 23.73 | 22.70 | 23.72 | 5,976,382 | +1.39(+6.23%) |
Jan 31, 2022 | 22.19 | 22.48 | 22.33 | 2,726,528 | +0.12(+0.54%) | |
Jan 28, 2022 | 22.28 | 22.41 | 21.88 | 22.21 | 3,409,660 | -0.27(-1.18%) |
Jan 27, 2022 | 22.72 | 22.98 | 22.20 | 22.47 | 3,474,454 | +0.35(+1.57%) |
Jan 26, 2022 | 22.37 | 22.56 | 21.94 | 22.13 | 2,963,406 | +0.40(+1.86%) |
Jan 25, 2022 | 21.02 | 21.88 | 20.60 | 21.72 | 2,712,482 | +0.75(+3.58%) |
Jan 24, 2022 | 20.71 | 20.98 | 20.09 | 20.97 | 3,985,559 | -0.13(-0.61%) |
Jan 21, 2022 | 21.52 | 21.63 | 20.95 | 21.10 | 3,179,808 | -0.81(-3.68%) |
Jan 20, 2022 | 21.97 | 22.46 | 21.82 | 21.91 | 3,184,438 | -0.37(-1.64%) |
Jan 19, 2022 | 22.53 | 22.58 | 22.13 | 22.27 | 2,179,462 | -0.17(-0.78%) |
Jan 18, 2022 | 22.42 | 22.64 | 22.23 | 22.45 | 3,513,654 | +0.64(+2.94%) |
Jan 14, 2022 | 21.80 | 0 | +1.03(+4.94%) | |||
Jan 13, 2022 | 21.00 | 21.36 | 20.72 | 20.78 | 2,582,434 | -0.44(-2.07%) |
Jan 12, 2022 | 21.09 | 21.25 | 20.97 | 21.22 | 2,056,171 | +0.19(+0.92%) |
Jan 11, 2022 | 20.50 | 21.04 | 20.37 | 21.03 | 2,275,150 | +0.71(+3.52%) |
Jan 10, 2022 | 20.28 | 20.45 | 20.17 | 20.31 | 2,407,052 | -0.22(-1.07%) |
Jan 07, 2022 | 20.24 | 20.60 | 20.14 | 20.53 | 2,557,997 | +0.13(+0.63%) |
Jan 06, 2022 | 20.47 | 20.63 | 20.14 | 20.40 | 2,709,344 | +0.36(+1.78%) |
Jan 05, 2022 | 20.40 | 20.61 | 20.02 | 20.05 | 2,539,731 | -0.13(-0.64%) |
Jan 04, 2022 | 19.99 | 20.44 | 19.99 | 20.17 | 4,158,969 | +0.20(+1.01%) |
Jan 03, 2022 | 19.49 | 19.98 | 19.46 | 19.97 | 2,221,657 | +0.87(+4.55%) |
Dec 31, 2021 | 19.00 | 19.14 | 18.86 | 19.10 | 948,903 | +0.13(+0.68%) |
Dec 30, 2021 | 19.13 | 19.30 | 18.94 | 18.97 | 1,257,765 | -0.27(-1.38%) |
Dec 29, 2021 | 19.30 | 19.43 | 19.16 | 19.24 | 1,161,175 | -0.06(-0.33%) |
Dec 28, 2021 | 19.40 | 19.55 | 19.29 | 19.30 | 870,831 | +0.01(+0.05%) |
Dec 27, 2021 | 19.00 | 19.32 | 18.83 | 19.30 | 1,314,246 | +0.36(+1.89%) |
Dec 23, 2021 | 18.83 | 19.04 | 18.80 | 18.94 | 1,224,277 | -0.03(-0.14%) |
Dec 22, 2021 | 18.94 | 19.02 | 18.71 | 18.97 | 1,327,686 | +0.09(+0.48%) |
Dec 21, 2021 | 18.49 | 18.90 | 18.49 | 18.87 | 2,495,107 | +0.50(+2.74%) |
Dec 20, 2021 | 18.27 | 18.48 | 18.05 | 18.37 | 2,693,995 | -0.16(-0.89%) |
Dec 17, 2021 | 18.85 | 18.86 | 18.49 | 18.54 | 2,189,565 | -0.16(-0.83%) |
Dec 16, 2021 | 18.76 | 19.01 | 18.54 | 18.69 | 2,270,318 | +0.05(+0.25%) |
Dec 15, 2021 | 18.57 | 18.73 | 18.20 | 18.65 | 2,677,294 | +0.05(+0.30%) |
Dec 14, 2021 | 18.54 | 19.04 | 18.51 | 18.59 | 2,350,687 | +0.22(+1.20%) |
Dec 13, 2021 | 18.51 | 18.63 | 18.27 | 18.37 | 1,626,165 | -0.35(-1.86%) |
Dec 10, 2021 | 18.66 | 18.77 | 18.43 | 18.72 | 2,019,698 | +0.05(+0.29%) |
Dec 09, 2021 | 18.74 | 18.76 | 18.55 | 18.66 | 1,847,367 | -0.49(-2.58%) |
Dec 08, 2021 | 19.03 | 19.23 | 18.92 | 19.16 | 1,516,514 | +0.09(+0.48%) |
Dec 07, 2021 | 18.86 | 19.26 | 18.81 | 19.07 | 4,143,906 | +0.26(+1.36%) |
Dec 06, 2021 | 18.70 | 18.99 | 18.59 | 18.81 | 2,198,900 | +0.39(+2.14%) |
Dec 03, 2021 | 18.63 | 18.87 | 18.28 | 18.42 | 2,604,970 | -0.23(-1.23%) |
Dec 02, 2021 | 18.33 | 18.73 | 18.13 | 18.65 | 2,619,062 | +0.66(+3.67%) |