Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.06 | 20.99 | 19.96 | 20.53 | 2,924,336 | +0.35(+1.73%) |
Feb 25, 2022 | 19.90 | 20.21 | 19.42 | 20.18 | 3,112,622 | +0.08(+0.40%) |
Feb 24, 2022 | 19.02 | 20.13 | 18.75 | 20.10 | 3,437,644 | +0.68(+3.50%) |
Feb 23, 2022 | 19.77 | 19.97 | 19.20 | 19.42 | 4,509,217 | -0.18(-0.92%) |
Feb 22, 2022 | 19.42 | 19.78 | 19.34 | 19.60 | 3,231,364 | +0.04(+0.20%) |
Feb 18, 2022 | 19.56 | 0 | +1.22(+6.65%) | |||
Feb 17, 2022 | 19.00 | 19.17 | 18.30 | 18.34 | 2,020,076 | -0.74(-3.88%) |
Feb 16, 2022 | 19.04 | 19.35 | 18.91 | 19.08 | 2,170,084 | -0.10(-0.52%) |
Feb 15, 2022 | 18.75 | 19.38 | 18.66 | 19.18 | 2,342,574 | +0.59(+3.17%) |
Feb 14, 2022 | 18.70 | 18.91 | 18.47 | 18.59 | 2,303,678 | -0.16(-0.85%) |
Feb 11, 2022 | 18.99 | 19.32 | 18.73 | 18.75 | 1,507,836 | -0.18(-0.95%) |
Feb 10, 2022 | 19.09 | 19.45 | 18.73 | 18.93 | 1,564,078 | -0.45(-2.32%) |
Feb 09, 2022 | 18.74 | 19.53 | 18.74 | 19.38 | 2,544,913 | +0.40(+2.11%) |
Feb 08, 2022 | 19.02 | 19.14 | 18.76 | 18.98 | 1,324,964 | -0.12(-0.63%) |
Feb 07, 2022 | 18.77 | 19.30 | 18.71 | 19.10 | 1,913,033 | +0.31(+1.65%) |
Feb 04, 2022 | 17.98 | 19.18 | 17.98 | 18.79 | 3,182,939 | +0.84(+4.68%) |
Feb 03, 2022 | 17.85 | 18.11 | 17.95 | 1,341,916 | +0.03(+0.17%) | |
Feb 02, 2022 | 18.44 | 18.50 | 17.78 | 17.92 | 2,300,115 | -0.50(-2.71%) |
Feb 01, 2022 | 18.20 | 18.48 | 18.07 | 18.42 | 1,720,718 | +0.32(+1.77%) |
Jan 31, 2022 | 17.72 | 18.12 | 18.10 | 1,824,819 | +0.33(+1.86%) | |
Jan 28, 2022 | 17.49 | 17.78 | 17.01 | 17.77 | 2,428,501 | +0.35(+2.01%) |
Jan 27, 2022 | 17.94 | 18.11 | 17.37 | 17.42 | 1,496,889 | -0.50(-2.79%) |
Jan 26, 2022 | 18.14 | 18.57 | 17.85 | 17.92 | 2,170,727 | -0.29(-1.59%) |
Jan 25, 2022 | 18.38 | 18.57 | 17.55 | 18.21 | 3,187,536 | -0.31(-1.67%) |
Jan 24, 2022 | 17.11 | 18.61 | 17.10 | 18.52 | 3,470,187 | +1.20(+6.93%) |
Jan 21, 2022 | 17.01 | 17.55 | 16.86 | 17.32 | 3,656,446 | +0.29(+1.70%) |
Jan 20, 2022 | 17.22 | 17.50 | 17.01 | 17.03 | 1,676,834 | -0.05(-0.29%) |
Jan 19, 2022 | 17.54 | 17.60 | 17.07 | 17.08 | 1,547,234 | -0.30(-1.73%) |
Jan 18, 2022 | 18.24 | 18.24 | 17.35 | 17.38 | 2,610,005 | -0.74(-4.08%) |
Jan 14, 2022 | 18.12 | 0 | +0.35(+1.97%) | |||
Jan 13, 2022 | 18.01 | 18.19 | 17.68 | 17.77 | 1,430,515 | -0.19(-1.06%) |
Jan 12, 2022 | 18.19 | 18.19 | 17.71 | 17.96 | 2,019,739 | -0.31(-1.70%) |
Jan 11, 2022 | 18.42 | 18.67 | 18.15 | 18.27 | 1,417,494 | +0.00(+0.00%) |
Jan 10, 2022 | 17.84 | 18.32 | 17.17 | 18.27 | 3,581,043 | -0.47(-2.51%) |
Jan 07, 2022 | 18.46 | 19.03 | 18.36 | 18.74 | 1,857,762 | +0.45(+2.46%) |
Jan 06, 2022 | 18.12 | 18.35 | 17.92 | 18.29 | 2,410,085 | +0.26(+1.44%) |
Jan 05, 2022 | 18.67 | 18.95 | 17.99 | 18.03 | 2,727,589 | -0.72(-3.84%) |
Jan 04, 2022 | 19.14 | 19.38 | 18.59 | 18.75 | 1,511,600 | -0.43(-2.24%) |
Jan 03, 2022 | 18.23 | 19.19 | 18.12 | 19.18 | 2,103,697 | +0.90(+4.92%) |
Dec 31, 2021 | 18.66 | 18.79 | 18.25 | 18.28 | 1,496,394 | -0.35(-1.88%) |
Dec 30, 2021 | 19.01 | 19.08 | 18.56 | 18.63 | 1,121,641 | -0.36(-1.90%) |
Dec 29, 2021 | 18.82 | 19.09 | 18.78 | 18.99 | 942,325 | +0.15(+0.80%) |
Dec 28, 2021 | 18.95 | 19.35 | 18.82 | 18.84 | 1,047,485 | -0.18(-0.95%) |
Dec 27, 2021 | 19.30 | 19.31 | 18.77 | 19.02 | 1,417,812 | -0.26(-1.35%) |
Dec 23, 2021 | 19.18 | 19.57 | 19.16 | 19.28 | 1,581,035 | +0.18(+0.94%) |
Dec 22, 2021 | 18.90 | 19.10 | 18.67 | 19.10 | 1,077,968 | +0.17(+0.90%) |
Dec 21, 2021 | 18.70 | 18.95 | 18.44 | 18.93 | 1,741,104 | +0.39(+2.10%) |
Dec 20, 2021 | 18.17 | 18.79 | 17.97 | 18.54 | 2,613,384 | +0.34(+1.88%) |
Dec 17, 2021 | 17.63 | 18.30 | 17.59 | 18.20 | 6,268,180 | +0.57(+3.23%) |
Dec 16, 2021 | 17.84 | 18.09 | 17.61 | 17.63 | 1,574,469 | -0.23(-1.29%) |
Dec 15, 2021 | 16.90 | 17.88 | 16.90 | 17.86 | 1,966,271 | +0.86(+5.06%) |
Dec 14, 2021 | 16.96 | 17.39 | 16.92 | 17.00 | 2,033,861 | +0.00(+0.00%) |
Dec 13, 2021 | 16.65 | 17.05 | 16.33 | 17.00 | 1,426,443 | +0.35(+2.10%) |
Dec 10, 2021 | 16.56 | 17.00 | 16.54 | 16.65 | 1,789,305 | +0.08(+0.48%) |
Dec 09, 2021 | 16.72 | 16.95 | 16.53 | 16.57 | 1,524,286 | -0.30(-1.78%) |
Dec 08, 2021 | 16.71 | 16.95 | 16.48 | 16.87 | 1,280,916 | +0.30(+1.81%) |
Dec 07, 2021 | 16.30 | 16.77 | 16.30 | 16.57 | 1,952,966 | +0.39(+2.41%) |
Dec 06, 2021 | 15.85 | 16.28 | 15.50 | 16.18 | 2,860,506 | +0.34(+2.15%) |
Dec 03, 2021 | 16.62 | 16.67 | 15.74 | 15.84 | 2,503,907 | -0.64(-3.88%) |
Dec 02, 2021 | 16.31 | 16.46 | 16.21 | 16.48 | 1,348,837 | +0.08(+0.49%) |