Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.95 | 22.13 | 21.64 | 21.89 | 47,154 | +0.26(+1.20%) |
Feb 25, 2022 | 21.65 | 21.76 | 21.41 | 21.63 | 48,512 | -0.16(-0.73%) |
Feb 24, 2022 | 22.72 | 22.73 | 21.70 | 21.79 | 126,144 | -0.21(-0.95%) |
Feb 23, 2022 | 21.65 | 22.42 | 21.41 | 22.00 | 280,143 | +0.02(+0.09%) |
Feb 22, 2022 | 21.99 | 22.21 | 21.65 | 21.98 | 122,485 | -0.03(-0.14%) |
Feb 18, 2022 | 22.01 | 0 | -0.47(-2.08%) | |||
Feb 17, 2022 | 22.10 | 22.63 | 21.92 | 22.48 | 120,437 | +0.73(+3.34%) |
Feb 16, 2022 | 21.17 | 21.83 | 21.17 | 21.75 | 96,806 | +0.55(+2.58%) |
Feb 15, 2022 | 21.34 | 21.56 | 20.93 | 21.21 | 96,586 | -0.49(-2.25%) |
Feb 14, 2022 | 21.41 | 21.85 | 21.18 | 21.69 | 110,801 | +0.40(+1.87%) |
Feb 11, 2022 | 20.19 | 21.44 | 20.19 | 21.29 | 124,010 | +1.01(+4.96%) |
Feb 10, 2022 | 20.76 | 20.99 | 20.22 | 20.29 | 18,577 | -0.50(-2.39%) |
Feb 09, 2022 | 21.00 | 21.11 | 20.63 | 20.79 | 47,755 | -0.02(-0.10%) |
Feb 08, 2022 | 20.88 | 20.88 | 20.62 | 20.81 | 22,807 | -0.06(-0.29%) |
Feb 07, 2022 | 20.27 | 21.01 | 20.10 | 20.87 | 60,529 | +0.61(+3.00%) |
Feb 04, 2022 | 20.06 | 20.38 | 20.06 | 20.26 | 13,311 | +0.03(+0.15%) |
Feb 03, 2022 | 20.50 | 20.23 | 99,296 | -0.27(-1.31%) | ||
Feb 02, 2022 | 20.55 | 20.76 | 20.24 | 20.50 | 33,066 | +0.04(+0.19%) |
Feb 01, 2022 | 20.33 | 20.49 | 19.95 | 20.46 | 14,017 | +0.31(+1.53%) |
Jan 31, 2022 | 19.66 | 20.15 | 20.15 | 27,620 | +0.51(+2.59%) | |
Jan 28, 2022 | 19.55 | 19.67 | 19.41 | 19.64 | 37,931 | -0.27(-1.35%) |
Jan 27, 2022 | 20.09 | 20.52 | 19.89 | 19.91 | 35,246 | -0.55(-2.68%) |
Jan 26, 2022 | 21.22 | 21.48 | 20.42 | 20.46 | 100,188 | -0.89(-4.15%) |
Jan 25, 2022 | 21.13 | 21.38 | 20.71 | 21.34 | 181,590 | +0.35(+1.66%) |
Jan 24, 2022 | 21.21 | 21.36 | 20.09 | 21.00 | 101,843 | -0.44(-2.04%) |
Jan 21, 2022 | 22.45 | 22.45 | 21.25 | 21.43 | 51,907 | -0.71(-3.19%) |
Jan 20, 2022 | 22.61 | 22.65 | 22.14 | 22.14 | 53,530 | -0.42(-1.85%) |
Jan 19, 2022 | 21.30 | 22.60 | 21.03 | 22.56 | 99,875 | +1.33(+6.28%) |
Jan 18, 2022 | 21.33 | 21.45 | 21.09 | 21.23 | 59,345 | -0.19(-0.88%) |
Jan 14, 2022 | 21.41 | 0 | -0.17(-0.78%) | |||
Jan 13, 2022 | 21.83 | 21.90 | 21.42 | 21.58 | 99,532 | -0.21(-0.96%) |
Jan 12, 2022 | 21.40 | 21.80 | 21.16 | 21.79 | 83,241 | +0.55(+2.58%) |
Jan 11, 2022 | 20.71 | 21.25 | 20.56 | 21.25 | 53,054 | +0.57(+2.74%) |
Jan 10, 2022 | 20.31 | 20.68 | 20.04 | 20.68 | 87,653 | +0.37(+1.81%) |
Jan 07, 2022 | 20.02 | 20.37 | 20.00 | 20.31 | 56,393 | +0.24(+1.19%) |
Jan 06, 2022 | 20.36 | 20.39 | 19.91 | 20.07 | 96,215 | -0.39(-1.90%) |
Jan 05, 2022 | 21.06 | 21.23 | 20.44 | 20.46 | 58,136 | -0.48(-2.28%) |
Jan 04, 2022 | 20.73 | 21.25 | 20.73 | 20.94 | 65,100 | +0.20(+0.96%) |
Jan 03, 2022 | 20.81 | 21.30 | 20.71 | 20.74 | 52,154 | -0.26(-1.23%) |
Dec 31, 2021 | 21.33 | 21.40 | 20.39 | 21.00 | 127,917 | -0.04(-0.19%) |
Dec 30, 2021 | 21.11 | 21.24 | 20.92 | 21.04 | 88,555 | +0.11(+0.52%) |
Dec 29, 2021 | 20.90 | 21.15 | 20.90 | 20.93 | 51,655 | -0.18(-0.85%) |
Dec 28, 2021 | 21.27 | 21.43 | 20.94 | 21.11 | 73,119 | +0.03(+0.14%) |
Dec 27, 2021 | 21.38 | 21.43 | 20.96 | 21.08 | 255,002 | -0.28(-1.31%) |
Dec 23, 2021 | 21.05 | 21.60 | 20.71 | 21.35 | 86,032 | +0.46(+2.19%) |
Dec 22, 2021 | 20.68 | 20.99 | 20.40 | 20.90 | 63,314 | +0.33(+1.60%) |
Dec 21, 2021 | 20.45 | 20.65 | 20.16 | 20.57 | 45,481 | +0.16(+0.78%) |
Dec 20, 2021 | 20.41 | 20.60 | 19.92 | 20.41 | 57,402 | +0.04(+0.20%) |
Dec 17, 2021 | 20.55 | 20.73 | 20.33 | 20.37 | 78,038 | -0.21(-1.02%) |
Dec 16, 2021 | 19.90 | 20.64 | 19.90 | 20.58 | 59,718 | +0.85(+4.29%) |
Dec 15, 2021 | 20.02 | 20.02 | 19.22 | 19.73 | 74,673 | -0.27(-1.34%) |
Dec 14, 2021 | 20.15 | 20.22 | 19.86 | 20.00 | 88,008 | -0.25(-1.23%) |
Dec 13, 2021 | 20.28 | 20.55 | 20.08 | 20.25 | 81,326 | +0.15(+0.74%) |
Dec 10, 2021 | 20.21 | 20.25 | 20.00 | 20.10 | 55,030 | +0.01(+0.05%) |
Dec 09, 2021 | 20.55 | 20.55 | 20.00 | 20.09 | 40,347 | -0.47(-2.28%) |
Dec 08, 2021 | 20.61 | 20.65 | 20.36 | 20.56 | 46,356 | +0.12(+0.58%) |
Dec 07, 2021 | 20.41 | 20.58 | 20.29 | 20.44 | 130,937 | +0.21(+1.03%) |
Dec 06, 2021 | 20.15 | 20.65 | 19.88 | 20.23 | 26,824 | +0.16(+0.79%) |
Dec 03, 2021 | 20.25 | 20.76 | 19.67 | 20.07 | 78,152 | +0.11(+0.55%) |
Dec 02, 2021 | 19.99 | 20.14 | 19.68 | 19.96 | 78,835 | -0.16(-0.79%) |