Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.42 | 16.71 | 16.02 | 16.43 | 2,987,403 | -0.06(-0.36%) |
Feb 25, 2022 | 16.77 | 16.76 | 16.22 | 16.49 | 2,580,901 | -0.23(-1.38%) |
Feb 24, 2022 | 15.49 | 16.78 | 15.28 | 16.72 | 5,885,339 | +0.31(+1.89%) |
Feb 23, 2022 | 16.46 | 16.92 | 16.17 | 16.41 | 3,504,231 | +0.05(+0.31%) |
Feb 22, 2022 | 16.12 | 16.91 | 16.04 | 16.36 | 2,533,657 | -0.22(-1.33%) |
Feb 18, 2022 | 16.58 | 0 | -0.71(-4.11%) | |||
Feb 17, 2022 | 18.67 | 19.04 | 17.08 | 17.29 | 1,510,231 | -1.71(-9.00%) |
Feb 16, 2022 | 19.17 | 19.36 | 18.40 | 19.00 | 1,145,715 | -0.40(-2.06%) |
Feb 15, 2022 | 19.18 | 19.60 | 18.59 | 19.40 | 1,873,976 | +0.57(+3.03%) |
Feb 14, 2022 | 19.25 | 19.75 | 18.82 | 18.83 | 1,133,049 | -0.55(-2.84%) |
Feb 11, 2022 | 20.57 | 20.95 | 19.29 | 19.38 | 1,257,468 | -1.36(-6.56%) |
Feb 10, 2022 | 20.68 | 22.22 | 20.62 | 20.74 | 1,965,756 | -0.41(-1.94%) |
Feb 09, 2022 | 20.68 | 21.50 | 20.68 | 21.15 | 2,069,882 | +0.76(+3.73%) |
Feb 08, 2022 | 19.51 | 20.45 | 19.42 | 20.39 | 1,098,499 | +0.69(+3.50%) |
Feb 07, 2022 | 20.20 | 20.97 | 19.25 | 19.70 | 4,138,165 | -1.79(-8.33%) |
Feb 04, 2022 | 20.42 | 21.62 | 20.31 | 21.49 | 1,289,201 | +1.12(+5.50%) |
Feb 03, 2022 | 21.47 | 20.29 | 20.37 | 1,319,811 | -1.59(-7.24%) | |
Feb 02, 2022 | 23.05 | 23.08 | 21.86 | 21.96 | 1,620,887 | -0.93(-4.06%) |
Feb 01, 2022 | 22.50 | 23.31 | 22.14 | 22.89 | 1,651,418 | +0.41(+1.82%) |
Jan 31, 2022 | 21.26 | 22.56 | 22.48 | 2,219,090 | +1.45(+6.89%) | |
Jan 28, 2022 | 20.48 | 21.34 | 20.04 | 21.03 | 1,057,233 | +0.56(+2.74%) |
Jan 27, 2022 | 21.42 | 22.31 | 20.35 | 20.47 | 1,424,839 | -0.73(-3.44%) |
Jan 26, 2022 | 22.50 | 22.73 | 21.08 | 21.20 | 4,822,938 | -0.52(-2.39%) |
Jan 25, 2022 | 22.00 | 22.31 | 21.51 | 21.72 | 2,017,501 | -0.28(-1.27%) |
Jan 24, 2022 | 19.65 | 22.64 | 19.65 | 22.00 | 3,330,556 | +1.04(+4.96%) |
Jan 21, 2022 | 20.26 | 21.19 | 19.50 | 20.96 | 3,036,226 | +0.43(+2.09%) |
Jan 20, 2022 | 21.73 | 22.39 | 20.49 | 20.53 | 1,948,248 | -1.07(-4.95%) |
Jan 19, 2022 | 22.05 | 22.94 | 21.44 | 21.60 | 1,311,260 | -0.31(-1.41%) |
Jan 18, 2022 | 22.58 | 22.86 | 21.79 | 21.91 | 2,158,135 | -1.37(-5.88%) |
Jan 14, 2022 | 23.28 | 0 | -0.71(-2.96%) | |||
Jan 13, 2022 | 25.00 | 25.00 | 23.84 | 23.99 | 1,489,961 | -0.78(-3.15%) |
Jan 12, 2022 | 24.96 | 25.02 | 23.93 | 24.77 | 2,555,523 | -0.05(-0.20%) |
Jan 11, 2022 | 25.29 | 25.77 | 23.67 | 24.82 | 3,223,847 | -0.68(-2.67%) |
Jan 10, 2022 | 23.10 | 25.52 | 22.49 | 25.50 | 5,719,484 | +2.97(+13.18%) |
Jan 07, 2022 | 23.26 | 23.54 | 22.39 | 22.53 | 2,280,306 | -0.78(-3.35%) |
Jan 06, 2022 | 24.05 | 24.80 | 22.71 | 23.31 | 2,605,375 | -0.93(-3.84%) |
Jan 05, 2022 | 25.89 | 26.52 | 23.93 | 24.24 | 4,619,895 | -2.01(-7.66%) |
Jan 04, 2022 | 26.56 | 27.07 | 25.73 | 26.25 | 1,545,235 | -0.55(-2.05%) |
Jan 03, 2022 | 27.82 | 27.82 | 26.57 | 26.80 | 1,844,443 | -0.76(-2.76%) |
Dec 31, 2021 | 27.40 | 27.91 | 27.40 | 27.56 | 1,275,203 | +0.08(+0.29%) |
Dec 30, 2021 | 26.35 | 27.71 | 26.33 | 27.48 | 2,706,558 | +1.17(+4.45%) |
Dec 29, 2021 | 26.00 | 26.44 | 25.70 | 26.31 | 1,565,975 | +0.60(+2.33%) |
Dec 28, 2021 | 26.04 | 26.48 | 25.61 | 25.71 | 1,021,348 | -0.41(-1.57%) |
Dec 27, 2021 | 26.56 | 26.65 | 25.83 | 26.12 | 2,510,913 | -0.24(-0.91%) |
Dec 23, 2021 | 25.33 | 26.36 | 25.16 | 26.36 | 2,221,135 | +0.85(+3.33%) |
Dec 22, 2021 | 25.53 | 25.82 | 25.07 | 25.51 | 1,078,527 | +0.26(+1.03%) |
Dec 21, 2021 | 24.00 | 25.44 | 23.94 | 25.25 | 3,177,223 | +1.34(+5.60%) |
Dec 20, 2021 | 24.36 | 25.08 | 23.66 | 23.91 | 2,988,089 | -1.22(-4.85%) |
Dec 17, 2021 | 23.08 | 25.72 | 22.04 | 25.13 | 10,568,040 | +2.19(+9.55%) |
Dec 16, 2021 | 25.08 | 25.48 | 22.43 | 22.94 | 4,392,498 | -2.09(-8.35%) |
Dec 15, 2021 | 25.10 | 25.47 | 23.73 | 25.03 | 3,967,099 | -0.10(-0.40%) |
Dec 14, 2021 | 24.97 | 25.82 | 24.46 | 25.13 | 2,754,665 | -0.61(-2.37%) |
Dec 13, 2021 | 25.92 | 26.10 | 24.85 | 25.74 | 5,328,319 | +1.09(+4.42%) |
Dec 10, 2021 | 30.33 | 30.33 | 24.21 | 24.65 | 15,538,110 | -6.57(-21.04%) |
Dec 09, 2021 | 33.33 | 34.55 | 31.15 | 31.22 | 2,105,319 | -2.50(-7.41%) |
Dec 08, 2021 | 33.46 | 34.48 | 31.69 | 33.72 | 2,281,927 | +0.41(+1.23%) |
Dec 07, 2021 | 32.26 | 33.83 | 31.94 | 33.31 | 2,869,687 | +2.05(+6.56%) |
Dec 06, 2021 | 30.14 | 31.82 | 29.03 | 31.26 | 2,584,474 | +1.24(+4.13%) |
Dec 03, 2021 | 32.16 | 32.32 | 29.17 | 30.02 | 2,227,339 | -2.20(-6.83%) |
Dec 02, 2021 | 30.61 | 32.25 | 29.82 | 32.22 | 1,679,171 | +1.33(+4.31%) |