Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.19 | 18.35 | 18.06 | 18.26 | 35,469 | -0.07(-0.36%) |
Feb 25, 2022 | 18.04 | 18.35 | 18.26 | 18.33 | 60,725 | +0.39(+2.16%) |
Feb 24, 2022 | 17.80 | 18.01 | 16.78 | 17.94 | 61,489 | -0.63(-3.39%) |
Feb 23, 2022 | 18.82 | 18.85 | 18.50 | 18.57 | 25,609 | -0.12(-0.63%) |
Feb 22, 2022 | 18.72 | 18.79 | 18.65 | 18.69 | 16,800 | -0.13(-0.70%) |
Feb 18, 2022 | 18.82 | 0 | -0.07(-0.35%) | |||
Feb 17, 2022 | 19.02 | 19.02 | 18.79 | 18.88 | 33,703 | -0.18(-0.92%) |
Feb 16, 2022 | 18.99 | 19.12 | 18.91 | 19.06 | 30,316 | -0.01(-0.08%) |
Feb 15, 2022 | 18.94 | 19.14 | 18.94 | 19.07 | 30,764 | +0.47(+2.52%) |
Feb 14, 2022 | 18.89 | 18.89 | 18.53 | 18.60 | 30,738 | -0.43(-2.27%) |
Feb 11, 2022 | 19.29 | 19.37 | 19.04 | 19.04 | 19,823 | -0.25(-1.29%) |
Feb 10, 2022 | 19.25 | 19.51 | 19.25 | 19.29 | 15,213 | -0.25(-1.27%) |
Feb 09, 2022 | 19.48 | 19.76 | 19.48 | 19.53 | 21,086 | +0.17(+0.86%) |
Feb 08, 2022 | 19.29 | 19.40 | 19.29 | 19.37 | 14,297 | +0.05(+0.27%) |
Feb 07, 2022 | 19.42 | 19.42 | 19.26 | 19.31 | 23,193 | -0.14(-0.72%) |
Feb 04, 2022 | 19.32 | 19.51 | 19.32 | 19.45 | 8,254 | +0.04(+0.23%) |
Feb 03, 2022 | 19.56 | 19.31 | 19.41 | 30,614 | -0.37(-1.85%) | |
Feb 02, 2022 | 19.67 | 19.82 | 19.64 | 19.78 | 11,814 | +0.22(+1.12%) |
Feb 01, 2022 | 19.62 | 19.62 | 19.51 | 19.56 | 20,694 | +0.05(+0.26%) |
Jan 31, 2022 | 19.23 | 19.65 | 19.51 | 46,298 | +0.37(+1.92%) | |
Jan 28, 2022 | 19.04 | 19.14 | 18.90 | 19.14 | 9,404 | +0.30(+1.61%) |
Jan 27, 2022 | 19.01 | 19.20 | 18.80 | 18.84 | 49,985 | -0.17(-0.91%) |
Jan 26, 2022 | 19.29 | 19.30 | 19.00 | 19.01 | 25,861 | -0.23(-1.22%) |
Jan 25, 2022 | 19.18 | 19.36 | 19.10 | 19.24 | 25,335 | +0.23(+1.23%) |
Jan 24, 2022 | 19.11 | 19.41 | 18.58 | 19.01 | 81,871 | -0.59(-3.03%) |
Jan 21, 2022 | 19.84 | 19.89 | 19.58 | 19.60 | 55,244 | -0.46(-2.30%) |
Jan 20, 2022 | 20.17 | 20.45 | 20.05 | 20.06 | 29,959 | -0.10(-0.51%) |
Jan 19, 2022 | 20.52 | 20.66 | 20.16 | 20.16 | 30,282 | -0.26(-1.29%) |
Jan 18, 2022 | 20.49 | 20.49 | 20.27 | 20.43 | 35,974 | -0.13(-0.64%) |
Jan 14, 2022 | 20.56 | 0 | -0.07(-0.35%) | |||
Jan 13, 2022 | 20.79 | 20.79 | 20.59 | 20.63 | 31,369 | -0.09(-0.42%) |
Jan 12, 2022 | 20.57 | 20.74 | 20.51 | 20.72 | 28,752 | +0.35(+1.72%) |
Jan 11, 2022 | 20.22 | 20.44 | 20.22 | 20.37 | 26,758 | +0.30(+1.50%) |
Jan 10, 2022 | 19.97 | 20.07 | 19.97 | 20.07 | 11,666 | +0.09(+0.44%) |
Jan 07, 2022 | 19.98 | 20.01 | 19.88 | 19.98 | 14,037 | +0.12(+0.63%) |
Jan 06, 2022 | 19.92 | 19.98 | 19.81 | 19.86 | 14,467 | +0.01(+0.07%) |
Jan 05, 2022 | 19.93 | 20.03 | 19.84 | 19.84 | 20,680 | -0.02(-0.11%) |
Jan 04, 2022 | 19.90 | 19.94 | 19.82 | 19.86 | 22,051 | +0.10(+0.52%) |
Jan 03, 2022 | 19.81 | 19.97 | 19.72 | 19.76 | 52,469 | +0.21(+1.09%) |
Dec 31, 2021 | 19.52 | 19.64 | 19.52 | 19.55 | 12,066 | +0.10(+0.49%) |
Dec 30, 2021 | 19.36 | 19.48 | 19.33 | 19.45 | 47,731 | +0.16(+0.84%) |
Dec 29, 2021 | 19.23 | 19.40 | 19.23 | 19.29 | 22,409 | +0.11(+0.57%) |
Dec 28, 2021 | 19.15 | 19.23 | 19.15 | 19.18 | 14,287 | +0.18(+0.92%) |
Dec 27, 2021 | 18.85 | 19.08 | 18.85 | 19.01 | 29,036 | +0.12(+0.66%) |
Dec 23, 2021 | 18.76 | 18.90 | 18.76 | 18.88 | 5,004 | +0.18(+0.98%) |
Dec 22, 2021 | 18.55 | 18.74 | 18.55 | 18.70 | 32,237 | +0.29(+1.59%) |
Dec 21, 2021 | 18.22 | 18.74 | 18.22 | 18.41 | 35,914 | +0.28(+1.53%) |
Dec 20, 2021 | 18.14 | 18.16 | 18.01 | 18.13 | 35,741 | -0.25(-1.35%) |
Dec 17, 2021 | 18.47 | 18.47 | 18.36 | 18.38 | 21,313 | -0.26(-1.41%) |
Dec 16, 2021 | 18.58 | 18.65 | 18.55 | 18.64 | 27,505 | +0.14(+0.76%) |
Dec 15, 2021 | 18.40 | 18.53 | 18.30 | 18.50 | 28,287 | +0.05(+0.27%) |
Dec 14, 2021 | 18.33 | 18.49 | 18.33 | 18.45 | 87,799 | +0.06(+0.31%) |
Dec 13, 2021 | 18.52 | 18.52 | 18.37 | 18.40 | 81,848 | -0.19(-1.02%) |
Dec 10, 2021 | 18.54 | 18.64 | 18.53 | 18.59 | 23,712 | +0.13(+0.73%) |
Dec 09, 2021 | 18.40 | 18.52 | 18.40 | 18.45 | 45,276 | +0.03(+0.15%) |
Dec 08, 2021 | 18.47 | 18.55 | 18.41 | 18.42 | 118,196 | +0.11(+0.62%) |
Dec 07, 2021 | 18.33 | 18.45 | 18.31 | 18.31 | 124,955 | +0.19(+1.05%) |
Dec 06, 2021 | 18.30 | 18.34 | 18.11 | 18.12 | 46,159 | -0.24(-1.30%) |
Dec 03, 2021 | 18.56 | 18.62 | 18.36 | 18.36 | 55,740 | -0.26(-1.40%) |
Dec 02, 2021 | 18.51 | 18.77 | 18.51 | 18.62 | 54,176 | +0.27(+1.46%) |