Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.97 | 21.77 | 20.83 | 21.72 | 26,628,684 | +0.65(+3.11%) |
Feb 25, 2022 | 20.81 | 21.16 | 20.55 | 21.06 | 20,330,758 | +0.43(+2.10%) |
Feb 24, 2022 | 21.59 | 21.66 | 19.97 | 20.63 | 26,500,280 | -0.30(-1.43%) |
Feb 23, 2022 | 21.19 | 21.53 | 20.76 | 20.93 | 16,873,010 | +0.13(+0.65%) |
Feb 22, 2022 | 22.31 | 22.31 | 20.36 | 20.79 | 28,363,108 | -0.26(-1.23%) |
Feb 18, 2022 | 21.05 | 0 | -0.02(-0.09%) | |||
Feb 17, 2022 | 20.43 | 21.72 | 20.41 | 21.07 | 30,920,498 | +1.03(+5.14%) |
Feb 16, 2022 | 20.03 | 20.84 | 20.02 | 20.04 | 23,878,962 | +0.27(+1.36%) |
Feb 15, 2022 | 19.56 | 19.91 | 19.38 | 19.77 | 23,925,390 | -0.58(-2.84%) |
Feb 14, 2022 | 21.20 | 21.20 | 20.19 | 20.35 | 22,303,262 | -0.96(-4.50%) |
Feb 11, 2022 | 20.70 | 21.37 | 20.49 | 21.31 | 25,626,926 | +0.77(+3.74%) |
Feb 10, 2022 | 20.51 | 21.14 | 20.39 | 20.54 | 24,368,640 | -0.12(-0.56%) |
Feb 09, 2022 | 20.35 | 20.72 | 20.29 | 20.66 | 16,617,774 | +0.40(+1.99%) |
Feb 08, 2022 | 20.58 | 20.69 | 19.94 | 20.25 | 18,621,002 | -0.48(-2.31%) |
Feb 07, 2022 | 20.52 | 21.12 | 20.12 | 20.73 | 18,459,674 | +0.11(+0.51%) |
Feb 04, 2022 | 20.32 | 21.11 | 20.28 | 20.63 | 25,843,872 | +0.63(+3.17%) |
Feb 03, 2022 | 19.86 | 20.21 | 19.62 | 19.99 | 15,703,156 | -0.12(-0.62%) |
Feb 02, 2022 | 19.68 | 20.15 | 19.52 | 20.12 | 17,242,098 | +1.59(+8.60%) |
Feb 01, 2022 | 18.56 | 19.84 | 18.49 | 18.53 | 24,171,712 | -0.15(-0.82%) |
Jan 31, 2022 | 19.01 | 18.68 | 17,084,208 | -0.35(-1.86%) | ||
Jan 28, 2022 | 19.16 | 19.30 | 18.56 | 19.03 | 19,307,444 | -0.01(-0.05%) |
Jan 27, 2022 | 19.28 | 19.74 | 18.60 | 19.04 | 23,948,842 | +0.23(+1.22%) |
Jan 26, 2022 | 19.06 | 19.43 | 18.61 | 18.81 | 26,401,150 | +0.11(+0.56%) |
Jan 25, 2022 | 17.46 | 18.82 | 17.12 | 18.71 | 24,057,540 | +1.15(+6.56%) |
Jan 24, 2022 | 16.81 | 17.65 | 16.32 | 17.56 | 19,365,056 | +0.19(+1.11%) |
Jan 21, 2022 | 17.70 | 17.74 | 17.03 | 17.36 | 19,503,196 | -0.56(-3.11%) |
Jan 20, 2022 | 18.06 | 18.73 | 17.90 | 17.92 | 18,459,210 | -0.40(-2.20%) |
Jan 19, 2022 | 18.90 | 18.92 | 18.15 | 18.32 | 18,053,540 | -0.32(-1.70%) |
Jan 18, 2022 | 19.01 | 19.20 | 18.32 | 18.64 | 27,657,046 | -0.04(-0.21%) |
Jan 14, 2022 | 18.68 | 0 | +0.86(+4.85%) | |||
Jan 13, 2022 | 17.89 | 18.35 | 17.72 | 17.82 | 20,932,140 | -0.13(-0.75%) |
Jan 12, 2022 | 18.10 | 18.21 | 17.77 | 17.95 | 17,486,744 | +0.05(+0.27%) |
Jan 11, 2022 | 17.27 | 18.01 | 16.98 | 17.90 | 21,752,152 | +0.88(+5.19%) |
Jan 10, 2022 | 17.35 | 17.40 | 16.74 | 17.02 | 21,668,116 | -0.48(-2.74%) |
Jan 07, 2022 | 17.40 | 17.58 | 17.12 | 17.50 | 17,097,880 | +0.20(+1.16%) |
Jan 06, 2022 | 17.26 | 17.46 | 16.85 | 17.30 | 20,823,890 | +0.79(+4.76%) |
Jan 05, 2022 | 17.19 | 17.34 | 16.48 | 16.51 | 18,231,910 | -0.38(-2.27%) |
Jan 04, 2022 | 16.34 | 17.06 | 16.34 | 16.89 | 21,953,964 | +0.71(+4.39%) |
Jan 03, 2022 | 15.75 | 16.30 | 15.74 | 16.18 | 18,110,872 | +0.43(+2.74%) |
Dec 31, 2021 | 15.64 | 15.87 | 15.57 | 15.75 | 14,497,108 | +0.07(+0.43%) |
Dec 30, 2021 | 15.93 | 16.09 | 15.69 | 15.69 | 14,284,737 | -0.21(-1.33%) |
Dec 29, 2021 | 15.73 | 16.09 | 15.68 | 15.90 | 14,137,505 | +0.09(+0.55%) |
Dec 28, 2021 | 15.91 | 16.09 | 15.73 | 15.81 | 12,460,463 | -0.08(-0.48%) |
Dec 27, 2021 | 15.27 | 15.90 | 15.02 | 15.89 | 11,875,481 | +0.54(+3.50%) |
Dec 23, 2021 | 15.39 | 15.64 | 15.33 | 15.35 | 10,467,926 | -0.04(-0.25%) |
Dec 22, 2021 | 15.01 | 15.52 | 14.87 | 15.39 | 11,928,940 | +0.27(+1.78%) |
Dec 21, 2021 | 14.53 | 15.21 | 14.53 | 15.12 | 15,165,166 | +0.86(+6.06%) |
Dec 20, 2021 | 13.91 | 14.31 | 13.71 | 14.26 | 25,399,694 | -0.28(-1.91%) |
Dec 17, 2021 | 14.60 | 14.78 | 14.27 | 14.53 | 28,575,286 | -0.20(-1.37%) |
Dec 16, 2021 | 14.83 | 15.26 | 14.71 | 14.74 | 19,713,026 | +0.20(+1.39%) |
Dec 15, 2021 | 14.57 | 14.66 | 14.05 | 14.53 | 17,535,652 | -0.03(-0.20%) |
Dec 14, 2021 | 14.61 | 14.95 | 14.52 | 14.56 | 15,668,279 | -0.20(-1.36%) |
Dec 13, 2021 | 15.38 | 15.46 | 14.66 | 14.76 | 17,276,780 | -0.80(-5.12%) |
Dec 10, 2021 | 15.59 | 15.69 | 15.03 | 15.56 | 17,227,474 | +0.17(+1.12%) |
Dec 09, 2021 | 15.35 | 15.55 | 15.29 | 15.39 | 13,856,398 | -0.14(-0.93%) |
Dec 08, 2021 | 15.72 | 15.82 | 15.49 | 15.53 | 12,383,750 | -0.12(-0.74%) |
Dec 07, 2021 | 15.32 | 15.90 | 15.21 | 15.65 | 15,101,894 | +0.68(+4.55%) |
Dec 06, 2021 | 14.97 | 15.22 | 14.59 | 14.97 | 17,978,916 | +0.30(+2.03%) |
Dec 03, 2021 | 15.19 | 15.34 | 14.55 | 14.67 | 18,929,454 | -0.28(-1.86%) |
Dec 02, 2021 | 14.45 | 15.02 | 14.12 | 14.95 | 20,763,222 | +0.44(+3.04%) |