Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.28 | 19.60 | 18.82 | 19.11 | 351,132 | -0.42(-2.14%) |
Feb 25, 2022 | 18.42 | 19.66 | 18.45 | 19.53 | 314,906 | +1.11(+6.03%) |
Feb 24, 2022 | 17.68 | 18.78 | 16.63 | 18.42 | 861,267 | +0.18(+1.00%) |
Feb 23, 2022 | 18.70 | 18.70 | 17.83 | 18.24 | 471,867 | -0.54(-2.86%) |
Feb 22, 2022 | 19.07 | 19.75 | 18.74 | 18.78 | 238,577 | -0.36(-1.90%) |
Feb 18, 2022 | 19.14 | 0 | -0.13(-0.66%) | |||
Feb 17, 2022 | 19.22 | 19.52 | 19.10 | 19.27 | 285,560 | -0.25(-1.31%) |
Feb 16, 2022 | 19.65 | 19.89 | 19.31 | 19.52 | 186,240 | -0.16(-0.83%) |
Feb 15, 2022 | 19.22 | 19.77 | 19.11 | 19.69 | 190,131 | +0.60(+3.15%) |
Feb 14, 2022 | 18.85 | 19.44 | 18.58 | 19.09 | 356,455 | +0.10(+0.53%) |
Feb 11, 2022 | 19.23 | 19.35 | 18.73 | 18.99 | 221,591 | -0.11(-0.57%) |
Feb 10, 2022 | 19.66 | 20.05 | 18.97 | 19.10 | 192,473 | -0.99(-4.94%) |
Feb 09, 2022 | 19.92 | 20.15 | 19.25 | 20.09 | 392,983 | +0.17(+0.87%) |
Feb 08, 2022 | 19.31 | 19.96 | 19.20 | 19.92 | 194,949 | +0.63(+3.26%) |
Feb 07, 2022 | 18.80 | 19.63 | 18.80 | 19.29 | 231,543 | +0.37(+1.97%) |
Feb 04, 2022 | 19.28 | 19.39 | 18.44 | 18.91 | 391,725 | -0.49(-2.53%) |
Feb 03, 2022 | 19.04 | 19.41 | 384,856 | +0.36(+1.86%) | ||
Feb 02, 2022 | 20.21 | 20.34 | 18.71 | 19.05 | 670,054 | -1.16(-5.72%) |
Feb 01, 2022 | 19.21 | 20.26 | 18.91 | 20.21 | 349,236 | +0.93(+4.82%) |
Jan 31, 2022 | 18.65 | 19.31 | 19.28 | 558,030 | +0.37(+1.98%) | |
Jan 28, 2022 | 19.01 | 19.07 | 18.30 | 18.91 | 464,015 | +0.04(+0.19%) |
Jan 27, 2022 | 19.51 | 19.65 | 18.66 | 18.87 | 212,234 | -0.64(-3.27%) |
Jan 26, 2022 | 20.57 | 20.69 | 19.46 | 19.51 | 199,586 | -0.75(-3.69%) |
Jan 25, 2022 | 20.23 | 20.48 | 19.67 | 20.25 | 284,743 | -0.26(-1.29%) |
Jan 24, 2022 | 18.94 | 20.64 | 18.82 | 20.52 | 333,148 | +1.10(+5.68%) |
Jan 21, 2022 | 19.42 | 20.25 | 19.12 | 19.42 | 284,750 | -0.14(-0.70%) |
Jan 20, 2022 | 19.80 | 20.52 | 19.48 | 19.55 | 163,181 | -0.16(-0.83%) |
Jan 19, 2022 | 20.04 | 20.44 | 19.62 | 19.72 | 200,805 | -0.33(-1.64%) |
Jan 18, 2022 | 20.73 | 20.95 | 20.00 | 20.04 | 221,790 | -0.87(-4.14%) |
Jan 14, 2022 | 20.91 | 0 | +0.05(+0.26%) | |||
Jan 13, 2022 | 21.08 | 21.33 | 20.78 | 20.85 | 201,171 | +0.03(+0.13%) |
Jan 12, 2022 | 21.00 | 21.26 | 20.69 | 20.83 | 217,010 | -0.19(-0.91%) |
Jan 11, 2022 | 21.33 | 21.43 | 20.75 | 21.02 | 157,699 | -0.36(-1.70%) |
Jan 10, 2022 | 21.38 | 21.60 | 20.83 | 21.38 | 253,432 | -0.24(-1.10%) |
Jan 07, 2022 | 21.96 | 22.34 | 21.56 | 21.62 | 193,735 | -0.62(-2.78%) |
Jan 06, 2022 | 21.98 | 22.47 | 21.92 | 22.24 | 146,195 | +0.12(+0.54%) |
Jan 05, 2022 | 23.18 | 23.64 | 21.94 | 22.12 | 263,122 | -0.97(-4.22%) |
Jan 04, 2022 | 22.96 | 23.27 | 22.77 | 23.09 | 158,588 | +0.19(+0.83%) |
Jan 03, 2022 | 22.59 | 23.42 | 22.57 | 22.90 | 151,780 | +0.46(+2.03%) |
Dec 31, 2021 | 22.36 | 22.57 | 22.16 | 22.45 | 195,238 | +0.19(+0.86%) |
Dec 30, 2021 | 22.49 | 22.80 | 22.25 | 22.26 | 133,886 | -0.32(-1.41%) |
Dec 29, 2021 | 22.49 | 22.74 | 22.39 | 22.58 | 119,292 | +0.03(+0.12%) |
Dec 28, 2021 | 22.41 | 23.04 | 22.41 | 22.55 | 124,774 | -0.05(-0.24%) |
Dec 27, 2021 | 22.35 | 22.75 | 21.96 | 22.60 | 138,549 | +0.30(+1.35%) |
Dec 23, 2021 | 22.61 | 22.63 | 22.30 | 22.30 | 131,226 | -0.04(-0.16%) |
Dec 22, 2021 | 22.04 | 22.36 | 21.77 | 22.34 | 127,496 | +0.28(+1.28%) |
Dec 21, 2021 | 21.71 | 22.31 | 21.71 | 22.06 | 182,269 | +0.70(+3.28%) |
Dec 20, 2021 | 21.54 | 21.56 | 20.90 | 21.35 | 250,596 | -0.55(-2.49%) |
Dec 17, 2021 | 21.45 | 22.02 | 21.06 | 21.90 | 939,953 | +0.46(+2.12%) |
Dec 16, 2021 | 21.80 | 22.06 | 21.35 | 21.45 | 398,474 | -0.15(-0.72%) |
Dec 15, 2021 | 21.24 | 21.64 | 20.66 | 21.60 | 402,450 | +0.24(+1.11%) |
Dec 14, 2021 | 21.13 | 21.91 | 21.08 | 21.36 | 385,384 | -0.05(-0.25%) |
Dec 13, 2021 | 21.94 | 22.03 | 21.27 | 21.42 | 275,199 | -0.66(-3.00%) |
Dec 10, 2021 | 22.13 | 22.33 | 21.74 | 22.08 | 235,598 | -0.03(-0.12%) |
Dec 09, 2021 | 22.21 | 22.59 | 22.04 | 22.11 | 179,132 | -0.20(-0.89%) |
Dec 08, 2021 | 21.74 | 22.35 | 21.52 | 22.31 | 200,233 | +0.66(+3.06%) |
Dec 07, 2021 | 21.86 | 22.03 | 21.31 | 21.64 | 281,482 | +0.02(+0.08%) |
Dec 06, 2021 | 21.16 | 21.88 | 20.73 | 21.63 | 405,485 | +0.94(+4.56%) |
Dec 03, 2021 | 20.86 | 21.08 | 20.55 | 20.68 | 294,510 | -0.04(-0.18%) |
Dec 02, 2021 | 20.06 | 20.82 | 20.06 | 20.72 | 241,910 | +0.87(+4.39%) |