Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.46 | 19.89 | 19.36 | 19.46 | 2,372,321 | -0.02(-0.10%) |
Feb 25, 2022 | 20.16 | 20.56 | 19.28 | 19.48 | 2,934,909 | -0.86(-4.23%) |
Feb 24, 2022 | 19.58 | 20.41 | 19.34 | 20.34 | 1,868,148 | +0.45(+2.26%) |
Feb 23, 2022 | 20.25 | 20.31 | 19.84 | 19.89 | 1,232,790 | -0.19(-0.95%) |
Feb 22, 2022 | 20.38 | 20.54 | 20.02 | 20.08 | 1,088,522 | -0.31(-1.52%) |
Feb 18, 2022 | 20.39 | 0 | -0.16(-0.78%) | |||
Feb 17, 2022 | 20.69 | 20.79 | 20.44 | 20.55 | 1,182,997 | -0.34(-1.63%) |
Feb 16, 2022 | 20.81 | 20.95 | 20.52 | 20.89 | 1,455,070 | +0.01(+0.05%) |
Feb 15, 2022 | 20.95 | 21.16 | 20.66 | 20.88 | 3,650,762 | +0.03(+0.14%) |
Feb 14, 2022 | 21.48 | 21.54 | 20.77 | 20.85 | 1,894,477 | -0.68(-3.16%) |
Feb 11, 2022 | 21.50 | 21.95 | 21.45 | 21.53 | 2,536,066 | +0.03(+0.14%) |
Feb 10, 2022 | 21.29 | 21.86 | 21.20 | 21.50 | 2,854,566 | +0.05(+0.23%) |
Feb 09, 2022 | 21.39 | 21.58 | 21.09 | 21.45 | 3,650,251 | +0.09(+0.42%) |
Feb 08, 2022 | 20.81 | 21.48 | 20.63 | 21.36 | 2,188,017 | +0.58(+2.79%) |
Feb 07, 2022 | 20.61 | 20.95 | 20.30 | 20.78 | 1,746,606 | +0.15(+0.73%) |
Feb 04, 2022 | 20.57 | 20.83 | 20.03 | 20.63 | 1,907,799 | -0.12(-0.58%) |
Feb 03, 2022 | 20.65 | 21.24 | 20.75 | 3,766,251 | +0.01(+0.05%) | |
Feb 02, 2022 | 20.91 | 21.09 | 20.53 | 20.74 | 1,980,690 | -0.07(-0.34%) |
Feb 01, 2022 | 20.32 | 20.95 | 20.16 | 20.81 | 3,124,266 | +0.59(+2.92%) |
Jan 31, 2022 | 20.50 | 20.22 | 3,499,018 | -0.33(-1.61%) | ||
Jan 28, 2022 | 19.61 | 20.55 | 19.51 | 20.55 | 2,197,137 | +0.86(+4.37%) |
Jan 27, 2022 | 20.03 | 20.64 | 19.69 | 19.69 | 3,657,110 | -0.38(-1.89%) |
Jan 26, 2022 | 20.39 | 20.77 | 19.98 | 20.07 | 3,625,448 | -0.21(-1.04%) |
Jan 25, 2022 | 19.00 | 20.63 | 18.10 | 20.28 | 9,266,757 | +2.80(+16.02%) |
Jan 24, 2022 | 16.97 | 17.53 | 16.85 | 17.48 | 1,065,140 | +0.34(+1.98%) |
Jan 21, 2022 | 17.07 | 17.48 | 17.03 | 17.14 | 863,486 | -0.07(-0.41%) |
Jan 20, 2022 | 17.14 | 17.59 | 17.14 | 17.21 | 1,047,444 | +0.10(+0.58%) |
Jan 19, 2022 | 17.51 | 17.57 | 17.10 | 17.11 | 615,914 | -0.41(-2.34%) |
Jan 18, 2022 | 17.82 | 17.94 | 17.50 | 17.52 | 605,808 | -0.36(-2.01%) |
Jan 14, 2022 | 17.88 | 0 | +0.20(+1.13%) | |||
Jan 13, 2022 | 17.66 | 17.83 | 17.14 | 17.68 | 435,613 | -0.02(-0.11%) |
Jan 12, 2022 | 18.25 | 18.25 | 17.52 | 17.70 | 618,663 | -0.22(-1.23%) |
Jan 11, 2022 | 17.72 | 17.94 | 17.64 | 17.92 | 623,257 | +0.20(+1.13%) |
Jan 10, 2022 | 17.56 | 17.75 | 17.28 | 17.72 | 964,283 | +0.07(+0.40%) |
Jan 07, 2022 | 17.65 | 17.89 | 17.59 | 17.65 | 820,284 | -0.08(-0.45%) |
Jan 06, 2022 | 17.83 | 18.14 | 17.58 | 17.73 | 879,183 | -0.29(-1.61%) |
Jan 05, 2022 | 18.45 | 18.56 | 18.00 | 18.02 | 1,087,033 | -0.49(-2.65%) |
Jan 04, 2022 | 18.62 | 18.77 | 18.31 | 18.51 | 910,243 | -0.10(-0.54%) |
Jan 03, 2022 | 18.41 | 18.68 | 18.27 | 18.61 | 783,479 | +0.16(+0.87%) |
Dec 31, 2021 | 18.47 | 18.64 | 18.38 | 18.45 | 1,218,141 | -0.01(-0.05%) |
Dec 30, 2021 | 18.53 | 18.68 | 18.38 | 18.46 | 835,939 | -0.05(-0.27%) |
Dec 29, 2021 | 18.25 | 18.54 | 18.04 | 18.51 | 873,948 | +0.25(+1.37%) |
Dec 28, 2021 | 18.40 | 18.64 | 18.21 | 18.26 | 1,203,452 | -0.13(-0.71%) |
Dec 27, 2021 | 18.20 | 18.41 | 18.07 | 18.39 | 907,944 | +0.19(+1.04%) |
Dec 23, 2021 | 18.50 | 18.59 | 18.17 | 18.20 | 1,421,898 | -0.24(-1.30%) |
Dec 22, 2021 | 18.22 | 18.45 | 18.11 | 18.44 | 1,361,036 | +0.22(+1.21%) |
Dec 21, 2021 | 18.76 | 18.83 | 18.20 | 18.22 | 1,718,583 | -0.35(-1.88%) |
Dec 20, 2021 | 18.30 | 18.71 | 18.19 | 18.57 | 1,638,853 | +0.03(+0.16%) |
Dec 17, 2021 | 18.18 | 18.80 | 18.16 | 18.54 | 5,828,156 | +0.92(+5.22%) |
Dec 16, 2021 | 17.91 | 17.97 | 17.56 | 17.62 | 960,822 | -0.21(-1.18%) |
Dec 15, 2021 | 17.68 | 17.84 | 17.42 | 17.83 | 995,616 | +0.20(+1.13%) |
Dec 14, 2021 | 17.31 | 17.82 | 17.04 | 17.63 | 1,279,810 | +0.19(+1.09%) |
Dec 13, 2021 | 17.60 | 17.69 | 17.10 | 17.44 | 1,277,035 | -0.24(-1.36%) |
Dec 10, 2021 | 17.62 | 17.78 | 17.40 | 17.68 | 1,154,883 | +0.10(+0.57%) |
Dec 09, 2021 | 17.38 | 17.66 | 17.36 | 17.58 | 1,330,100 | +0.03(+0.17%) |
Dec 08, 2021 | 17.30 | 17.70 | 17.30 | 17.55 | 1,463,580 | +0.56(+3.30%) |
Dec 07, 2021 | 16.98 | 17.15 | 16.67 | 16.99 | 1,512,968 | +0.13(+0.77%) |
Dec 06, 2021 | 16.87 | 17.15 | 16.62 | 16.86 | 2,557,191 | +0.13(+0.78%) |
Dec 03, 2021 | 16.54 | 17.00 | 16.53 | 16.73 | 1,907,797 | +0.20(+1.21%) |
Dec 02, 2021 | 16.41 | 16.73 | 16.32 | 16.53 | 2,538,433 | +0.10(+0.61%) |