Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.40 | 24.76 | 22.40 | 24.72 | 338,556 | +1.99(+8.74%) |
Feb 25, 2022 | 21.55 | 22.88 | 22.15 | 22.73 | 381,110 | +1.34(+6.28%) |
Feb 24, 2022 | 22.94 | 22.94 | 19.87 | 21.39 | 663,571 | -1.67(-7.22%) |
Feb 23, 2022 | 23.36 | 23.75 | 22.85 | 23.05 | 240,918 | -0.21(-0.89%) |
Feb 22, 2022 | 23.34 | 23.75 | 22.98 | 23.26 | 242,418 | -0.23(-0.97%) |
Feb 18, 2022 | 23.49 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 23.22 | 23.57 | 23.11 | 23.48 | 239,110 | +0.06(+0.24%) |
Feb 16, 2022 | 22.88 | 23.60 | 22.67 | 23.42 | 306,427 | +0.47(+2.06%) |
Feb 15, 2022 | 21.99 | 23.13 | 21.78 | 22.95 | 148,690 | +1.22(+5.62%) |
Feb 14, 2022 | 22.06 | 22.06 | 21.47 | 21.73 | 141,064 | -0.28(-1.29%) |
Feb 11, 2022 | 21.48 | 22.45 | 21.38 | 22.01 | 171,195 | +0.52(+2.42%) |
Feb 10, 2022 | 21.20 | 22.31 | 20.86 | 21.49 | 121,823 | +0.03(+0.13%) |
Feb 09, 2022 | 21.78 | 22.11 | 21.34 | 21.46 | 187,311 | -0.07(-0.31%) |
Feb 08, 2022 | 20.05 | 21.57 | 20.05 | 21.53 | 128,385 | +1.57(+7.87%) |
Feb 07, 2022 | 19.69 | 20.24 | 19.38 | 19.96 | 197,145 | +0.31(+1.59%) |
Feb 04, 2022 | 19.38 | 19.89 | 19.17 | 19.65 | 379,706 | +0.08(+0.39%) |
Feb 03, 2022 | 19.77 | 20.64 | 19.52 | 19.57 | 431,764 | -0.55(-2.73%) |
Feb 02, 2022 | 20.15 | 20.41 | 19.41 | 20.12 | 132,437 | +0.08(+0.38%) |
Feb 01, 2022 | 19.64 | 20.20 | 19.20 | 20.05 | 221,173 | +0.64(+3.32%) |
Jan 31, 2022 | 17.50 | 19.43 | 19.40 | 654,047 | +1.81(+10.27%) | |
Jan 28, 2022 | 17.83 | 17.83 | 16.94 | 17.59 | 325,273 | -0.29(-1.64%) |
Jan 27, 2022 | 19.13 | 19.61 | 17.76 | 17.89 | 390,217 | -1.13(-5.92%) |
Jan 26, 2022 | 20.34 | 20.61 | 18.94 | 19.01 | 182,804 | -0.96(-4.79%) |
Jan 25, 2022 | 18.66 | 20.11 | 18.42 | 19.97 | 243,496 | +0.87(+4.56%) |
Jan 24, 2022 | 19.34 | 19.34 | 18.49 | 19.10 | 390,214 | -0.84(-4.22%) |
Jan 21, 2022 | 21.24 | 21.24 | 19.88 | 19.94 | 251,255 | -1.41(-6.60%) |
Jan 20, 2022 | 22.97 | 23.07 | 21.34 | 21.35 | 192,634 | -1.53(-6.70%) |
Jan 19, 2022 | 23.16 | 23.63 | 22.84 | 22.88 | 83,696 | +0.01(+0.04%) |
Jan 18, 2022 | 23.25 | 23.25 | 22.47 | 22.87 | 260,128 | -0.56(-2.38%) |
Jan 14, 2022 | 23.43 | 0 | -0.28(-1.20%) | |||
Jan 13, 2022 | 24.24 | 24.80 | 23.56 | 23.72 | 105,345 | -0.77(-3.13%) |
Jan 12, 2022 | 23.83 | 24.64 | 23.70 | 24.48 | 171,126 | +0.82(+3.48%) |
Jan 11, 2022 | 24.09 | 24.09 | 23.08 | 23.66 | 326,993 | -0.31(-1.30%) |
Jan 10, 2022 | 24.61 | 24.88 | 23.71 | 23.97 | 113,184 | -0.92(-3.69%) |
Jan 07, 2022 | 24.95 | 25.20 | 24.71 | 24.89 | 66,579 | -0.07(-0.27%) |
Jan 06, 2022 | 25.65 | 25.65 | 24.58 | 24.96 | 95,961 | -0.42(-1.64%) |
Jan 05, 2022 | 25.49 | 26.10 | 25.28 | 25.37 | 136,762 | +0.10(+0.41%) |
Jan 04, 2022 | 24.96 | 25.51 | 24.96 | 25.27 | 73,145 | +0.48(+1.95%) |
Jan 03, 2022 | 24.77 | 25.52 | 24.57 | 24.79 | 101,281 | +0.13(+0.54%) |
Dec 31, 2021 | 24.33 | 24.74 | 24.13 | 24.65 | 74,232 | +0.32(+1.32%) |
Dec 30, 2021 | 24.31 | 24.98 | 24.21 | 24.33 | 77,979 | -0.04(-0.16%) |
Dec 29, 2021 | 23.94 | 24.59 | 23.89 | 24.37 | 106,836 | +0.27(+1.10%) |
Dec 28, 2021 | 23.95 | 24.39 | 23.64 | 24.11 | 88,198 | -0.22(-0.90%) |
Dec 27, 2021 | 23.54 | 24.34 | 23.42 | 24.32 | 86,404 | +0.79(+3.34%) |
Dec 23, 2021 | 23.65 | 23.73 | 23.34 | 23.54 | 57,798 | +0.07(+0.28%) |
Dec 22, 2021 | 22.95 | 23.53 | 22.71 | 23.47 | 85,246 | +0.52(+2.27%) |
Dec 21, 2021 | 22.24 | 23.09 | 22.19 | 22.95 | 66,731 | +0.90(+4.08%) |
Dec 20, 2021 | 22.87 | 22.93 | 21.69 | 22.05 | 153,953 | -1.33(-5.71%) |
Dec 17, 2021 | 22.79 | 23.66 | 22.46 | 23.39 | 225,142 | +0.58(+2.53%) |
Dec 16, 2021 | 22.16 | 23.03 | 22.15 | 22.81 | 197,486 | +0.93(+4.24%) |
Dec 15, 2021 | 22.42 | 22.42 | 21.32 | 21.88 | 186,991 | -0.97(-4.23%) |
Dec 14, 2021 | 22.73 | 23.90 | 22.73 | 22.85 | 289,587 | -0.05(-0.21%) |
Dec 13, 2021 | 23.38 | 23.46 | 22.43 | 22.89 | 162,086 | -0.55(-2.34%) |
Dec 10, 2021 | 24.21 | 24.38 | 23.12 | 23.44 | 207,023 | -0.51(-2.13%) |
Dec 09, 2021 | 24.01 | 24.07 | 23.28 | 23.95 | 129,952 | -0.51(-2.09%) |
Dec 08, 2021 | 24.64 | 24.81 | 24.15 | 24.46 | 127,593 | -0.10(-0.42%) |
Dec 07, 2021 | 24.65 | 25.22 | 24.45 | 24.57 | 119,008 | +0.51(+2.12%) |
Dec 06, 2021 | 23.43 | 24.43 | 23.19 | 24.06 | 204,263 | +0.96(+4.14%) |
Dec 03, 2021 | 22.62 | 23.12 | 22.04 | 23.10 | 185,683 | +0.86(+3.87%) |
Dec 02, 2021 | 21.69 | 22.36 | 21.65 | 22.24 | 115,512 | +0.61(+2.80%) |