Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.45 | 23.10 | 21.45 | 23.05 | 1,614,281 | +1.36(+6.27%) |
Feb 25, 2022 | 21.60 | 21.69 | 20.41 | 21.69 | 1,315,686 | +0.31(+1.46%) |
Feb 24, 2022 | 22.02 | 22.02 | 20.42 | 21.38 | 1,328,148 | +0.28(+1.35%) |
Feb 23, 2022 | 21.18 | 21.86 | 20.84 | 21.09 | 1,091,886 | +0.05(+0.22%) |
Feb 22, 2022 | 22.98 | 22.98 | 20.86 | 21.05 | 1,210,637 | -0.97(-4.38%) |
Feb 18, 2022 | 22.01 | 0 | -0.18(-0.83%) | |||
Feb 17, 2022 | 22.17 | 22.56 | 21.63 | 22.20 | 771,725 | +0.14(+0.63%) |
Feb 16, 2022 | 22.48 | 23.07 | 21.82 | 22.06 | 1,154,696 | -0.10(-0.46%) |
Feb 15, 2022 | 21.38 | 22.35 | 21.16 | 22.16 | 1,121,156 | -0.51(-2.27%) |
Feb 14, 2022 | 22.53 | 23.15 | 21.87 | 22.67 | 1,807,053 | +0.26(+1.15%) |
Feb 11, 2022 | 21.54 | 22.67 | 21.32 | 22.42 | 901,726 | +1.20(+5.68%) |
Feb 10, 2022 | 20.83 | 22.14 | 20.83 | 21.21 | 1,797,954 | +0.17(+0.83%) |
Feb 09, 2022 | 20.50 | 21.32 | 20.41 | 21.04 | 1,149,104 | +0.57(+2.78%) |
Feb 08, 2022 | 21.96 | 22.09 | 20.04 | 20.47 | 1,496,475 | -1.74(-7.82%) |
Feb 07, 2022 | 22.54 | 22.92 | 22.06 | 22.20 | 865,453 | -0.37(-1.63%) |
Feb 04, 2022 | 22.66 | 23.41 | 22.14 | 22.57 | 1,239,054 | +0.07(+0.33%) |
Feb 03, 2022 | 22.11 | 22.74 | 22.50 | 835,588 | -0.09(-0.41%) | |
Feb 02, 2022 | 23.03 | 23.23 | 21.43 | 22.59 | 1,122,801 | -0.16(-0.69%) |
Feb 01, 2022 | 21.97 | 23.25 | 21.37 | 22.75 | 2,788,680 | +1.13(+5.23%) |
Jan 31, 2022 | 21.37 | 22.17 | 21.62 | 1,229,798 | +0.29(+1.38%) | |
Jan 28, 2022 | 20.85 | 21.59 | 20.72 | 21.32 | 1,349,478 | +0.66(+3.20%) |
Jan 27, 2022 | 21.47 | 22.11 | 19.94 | 20.66 | 1,292,879 | -0.38(-1.79%) |
Jan 26, 2022 | 21.86 | 22.00 | 20.53 | 21.04 | 1,105,476 | -0.04(-0.17%) |
Jan 25, 2022 | 20.35 | 21.41 | 19.40 | 21.07 | 833,950 | +0.44(+2.14%) |
Jan 24, 2022 | 19.09 | 20.70 | 18.40 | 20.63 | 1,231,673 | +0.65(+3.27%) |
Jan 21, 2022 | 20.45 | 20.92 | 19.89 | 19.98 | 1,117,429 | -0.81(-3.89%) |
Jan 20, 2022 | 21.36 | 22.17 | 20.76 | 20.79 | 1,130,197 | -0.69(-3.21%) |
Jan 19, 2022 | 21.67 | 22.02 | 20.99 | 21.48 | 968,864 | -0.06(-0.26%) |
Jan 18, 2022 | 22.23 | 22.41 | 21.09 | 21.53 | 878,451 | -0.39(-1.76%) |
Jan 14, 2022 | 21.92 | 0 | +1.02(+4.88%) | |||
Jan 13, 2022 | 21.40 | 21.79 | 20.70 | 20.90 | 433,568 | -0.46(-2.15%) |
Jan 12, 2022 | 21.61 | 21.79 | 21.23 | 21.36 | 617,492 | +0.04(+0.17%) |
Jan 11, 2022 | 20.36 | 21.54 | 19.82 | 21.32 | 853,379 | +1.21(+6.03%) |
Jan 10, 2022 | 20.62 | 20.91 | 19.64 | 20.11 | 712,165 | -0.64(-3.10%) |
Jan 07, 2022 | 21.01 | 21.18 | 20.51 | 20.75 | 912,833 | -0.15(-0.70%) |
Jan 06, 2022 | 20.34 | 21.20 | 20.19 | 20.90 | 1,057,481 | +1.29(+6.56%) |
Jan 05, 2022 | 20.98 | 21.20 | 19.59 | 19.61 | 1,200,980 | -1.10(-5.32%) |
Jan 04, 2022 | 20.11 | 20.93 | 20.04 | 20.72 | 1,318,244 | +0.76(+3.82%) |
Jan 03, 2022 | 18.90 | 20.02 | 18.90 | 19.95 | 788,299 | +1.04(+5.49%) |
Dec 31, 2021 | 18.34 | 18.97 | 18.15 | 18.91 | 661,108 | +0.47(+2.54%) |
Dec 30, 2021 | 19.07 | 19.40 | 18.38 | 18.45 | 474,247 | -0.56(-2.95%) |
Dec 29, 2021 | 19.09 | 19.41 | 18.76 | 19.01 | 397,334 | -0.06(-0.34%) |
Dec 28, 2021 | 19.70 | 19.86 | 19.01 | 19.07 | 685,531 | -0.39(-1.98%) |
Dec 27, 2021 | 18.49 | 19.66 | 18.18 | 19.46 | 794,900 | +1.14(+6.22%) |
Dec 23, 2021 | 18.34 | 18.45 | 18.00 | 18.32 | 527,510 | +0.01(+0.05%) |
Dec 22, 2021 | 18.12 | 18.40 | 17.74 | 18.31 | 744,035 | +0.17(+0.96%) |
Dec 21, 2021 | 17.31 | 18.23 | 17.25 | 18.13 | 1,059,419 | +1.13(+6.65%) |
Dec 20, 2021 | 16.91 | 17.20 | 16.10 | 17.00 | 1,109,028 | -0.62(-3.55%) |
Dec 17, 2021 | 17.26 | 17.72 | 16.82 | 17.63 | 2,269,404 | +0.61(+3.56%) |
Dec 16, 2021 | 17.36 | 17.77 | 16.89 | 17.02 | 1,043,579 | -0.16(-0.91%) |
Dec 15, 2021 | 16.96 | 17.43 | 16.30 | 17.18 | 1,141,513 | +0.22(+1.30%) |
Dec 14, 2021 | 17.05 | 17.46 | 16.85 | 16.96 | 1,497,392 | -0.46(-2.64%) |
Dec 13, 2021 | 18.47 | 18.54 | 17.28 | 17.42 | 1,169,529 | -1.24(-6.65%) |
Dec 10, 2021 | 18.95 | 19.09 | 18.04 | 18.66 | 1,051,590 | -0.14(-0.73%) |
Dec 09, 2021 | 18.73 | 19.01 | 18.40 | 18.79 | 836,004 | -0.27(-1.40%) |
Dec 08, 2021 | 18.54 | 19.07 | 18.05 | 19.06 | 1,450,046 | +0.55(+2.98%) |
Dec 07, 2021 | 18.19 | 18.95 | 18.11 | 18.51 | 1,135,847 | +0.74(+4.14%) |
Dec 06, 2021 | 17.82 | 18.23 | 17.10 | 17.77 | 938,394 | +0.43(+2.49%) |
Dec 03, 2021 | 17.98 | 18.28 | 16.94 | 17.34 | 1,210,265 | -0.31(-1.77%) |
Dec 02, 2021 | 16.92 | 17.72 | 16.52 | 17.66 | 2,529,315 | +0.64(+3.78%) |