Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.63 | 20.79 | 19.82 | 20.33 | 48,298,340 | -0.77(-3.65%) |
Feb 25, 2022 | 20.70 | 21.12 | 20.29 | 21.10 | 34,048,024 | +0.47(+2.28%) |
Feb 24, 2022 | 18.84 | 20.70 | 18.65 | 20.63 | 49,870,936 | +0.42(+2.08%) |
Feb 23, 2022 | 21.88 | 22.00 | 20.19 | 20.21 | 36,889,372 | -1.30(-6.04%) |
Feb 22, 2022 | 21.55 | 22.19 | 21.35 | 21.51 | 34,836,048 | -0.66(-2.98%) |
Feb 18, 2022 | 22.17 | 0 | -0.25(-1.12%) | |||
Feb 17, 2022 | 22.90 | 23.18 | 22.27 | 22.42 | 25,389,076 | -0.89(-3.82%) |
Feb 16, 2022 | 22.78 | 23.64 | 22.63 | 23.31 | 40,536,392 | +0.53(+2.33%) |
Feb 15, 2022 | 22.22 | 22.87 | 22.05 | 22.78 | 31,684,658 | +1.42(+6.65%) |
Feb 14, 2022 | 22.00 | 22.52 | 21.27 | 21.36 | 36,539,952 | -0.68(-3.09%) |
Feb 11, 2022 | 23.18 | 23.64 | 21.99 | 22.04 | 51,041,688 | -1.08(-4.67%) |
Feb 10, 2022 | 22.87 | 23.86 | 22.60 | 23.12 | 42,429,888 | -0.07(-0.30%) |
Feb 09, 2022 | 22.83 | 23.36 | 22.76 | 23.19 | 39,247,044 | +0.64(+2.84%) |
Feb 08, 2022 | 21.72 | 22.58 | 21.47 | 22.55 | 41,588,572 | +1.03(+4.79%) |
Feb 07, 2022 | 20.14 | 21.74 | 20.14 | 21.52 | 41,019,108 | +1.56(+7.82%) |
Feb 04, 2022 | 20.02 | 20.23 | 19.56 | 19.96 | 33,287,020 | -0.38(-1.87%) |
Feb 03, 2022 | 20.53 | 20.96 | 20.33 | 20.34 | 27,556,268 | -0.51(-2.45%) |
Feb 02, 2022 | 20.72 | 21.24 | 20.43 | 20.85 | 30,679,564 | -0.08(-0.38%) |
Feb 01, 2022 | 19.94 | 21.07 | 19.86 | 20.93 | 38,904,356 | +1.12(+5.65%) |
Jan 31, 2022 | 18.78 | 19.87 | 19.81 | 50,916,624 | +0.84(+4.43%) | |
Jan 28, 2022 | 19.20 | 19.28 | 18.28 | 18.97 | 50,183,576 | -0.14(-0.73%) |
Jan 27, 2022 | 20.46 | 20.71 | 18.94 | 19.11 | 42,639,708 | -1.18(-5.82%) |
Jan 26, 2022 | 20.54 | 21.10 | 20.04 | 20.29 | 40,679,696 | +0.09(+0.45%) |
Jan 25, 2022 | 19.25 | 20.40 | 19.09 | 20.20 | 36,417,020 | +0.46(+2.33%) |
Jan 24, 2022 | 19.08 | 19.75 | 18.25 | 19.74 | 52,169,076 | -0.25(-1.25%) |
Jan 21, 2022 | 20.68 | 20.69 | 19.78 | 19.99 | 41,381,048 | -0.81(-3.89%) |
Jan 20, 2022 | 21.31 | 21.98 | 20.73 | 20.80 | 25,397,066 | -0.42(-1.98%) |
Jan 19, 2022 | 21.93 | 21.96 | 21.18 | 21.22 | 27,864,856 | -0.76(-3.46%) |
Jan 18, 2022 | 22.52 | 22.76 | 21.91 | 21.98 | 29,784,808 | -0.97(-4.23%) |
Jan 14, 2022 | 22.95 | 0 | +0.05(+0.22%) | |||
Jan 13, 2022 | 22.42 | 23.30 | 22.37 | 22.90 | 43,179,952 | +0.59(+2.64%) |
Jan 12, 2022 | 22.18 | 22.46 | 21.80 | 22.31 | 33,614,644 | +0.33(+1.50%) |
Jan 11, 2022 | 21.38 | 22.22 | 21.11 | 21.98 | 29,592,140 | +0.58(+2.71%) |
Jan 10, 2022 | 22.00 | 22.13 | 20.96 | 21.40 | 32,808,516 | -0.50(-2.28%) |
Jan 07, 2022 | 21.35 | 22.29 | 21.12 | 21.90 | 37,140,632 | +0.83(+3.94%) |
Jan 06, 2022 | 21.62 | 21.98 | 21.02 | 21.07 | 31,428,518 | -0.10(-0.47%) |
Jan 05, 2022 | 21.79 | 22.17 | 21.06 | 21.17 | 31,787,444 | -0.56(-2.58%) |
Jan 04, 2022 | 22.06 | 22.38 | 21.51 | 21.73 | 44,688,276 | +0.32(+1.49%) |
Jan 03, 2022 | 20.56 | 21.74 | 20.43 | 21.41 | 38,836,800 | +1.29(+6.41%) |
Dec 31, 2021 | 20.51 | 20.77 | 20.02 | 20.12 | 29,363,682 | -0.41(-2.00%) |
Dec 30, 2021 | 20.76 | 21.51 | 20.27 | 20.53 | 49,016,952 | -0.26(-1.25%) |
Dec 29, 2021 | 20.66 | 20.90 | 20.28 | 20.79 | 30,278,078 | -0.11(-0.53%) |
Dec 28, 2021 | 20.64 | 21.80 | 20.51 | 20.90 | 39,683,328 | -0.05(-0.24%) |
Dec 27, 2021 | 20.34 | 21.13 | 20.03 | 20.95 | 37,243,680 | -0.25(-1.18%) |
Dec 23, 2021 | 21.54 | 21.78 | 20.88 | 21.20 | 39,191,124 | -0.05(-0.24%) |
Dec 22, 2021 | 20.55 | 21.50 | 20.03 | 21.25 | 62,826,488 | +0.71(+3.46%) |
Dec 21, 2021 | 19.33 | 20.73 | 19.26 | 20.54 | 69,108,432 | +1.64(+8.68%) |
Dec 20, 2021 | 17.67 | 19.29 | 17.61 | 18.90 | 59,217,720 | +0.62(+3.39%) |
Dec 17, 2021 | 17.70 | 18.47 | 17.41 | 18.28 | 49,147,580 | +0.71(+4.04%) |
Dec 16, 2021 | 18.00 | 18.25 | 17.45 | 17.57 | 45,526,004 | -0.32(-1.79%) |
Dec 15, 2021 | 17.99 | 18.08 | 17.24 | 17.89 | 45,906,680 | -0.26(-1.43%) |
Dec 14, 2021 | 18.02 | 18.84 | 18.01 | 18.15 | 38,194,608 | -0.19(-1.04%) |
Dec 13, 2021 | 18.67 | 18.84 | 17.91 | 18.34 | 39,616,320 | -0.94(-4.88%) |
Dec 10, 2021 | 19.18 | 19.36 | 18.68 | 19.28 | 33,181,476 | +0.09(+0.47%) |
Dec 09, 2021 | 19.02 | 19.60 | 18.89 | 19.19 | 38,139,584 | -0.33(-1.69%) |
Dec 08, 2021 | 18.70 | 20.04 | 18.54 | 19.52 | 69,703,688 | +1.02(+5.51%) |
Dec 07, 2021 | 18.98 | 19.28 | 18.32 | 18.50 | 62,681,008 | -0.16(-0.84%) |
Dec 06, 2021 | 17.56 | 19.19 | 17.40 | 18.66 | 78,053,344 | +1.46(+8.47%) |
Dec 03, 2021 | 17.78 | 17.80 | 16.84 | 17.20 | 59,376,800 | -0.69(-3.86%) |
Dec 02, 2021 | 16.73 | 17.99 | 16.35 | 17.89 | 76,463,120 | +1.51(+9.22%) |