Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.00 | 21.11 | 19.81 | 20.69 | 204,646 | +0.47(+2.32%) |
Feb 25, 2022 | 20.19 | 20.22 | 19.25 | 20.22 | 247,840 | +0.14(+0.70%) |
Feb 24, 2022 | 17.77 | 20.19 | 17.65 | 20.08 | 307,059 | +1.03(+5.41%) |
Feb 23, 2022 | 19.80 | 20.12 | 18.94 | 19.05 | 190,592 | -0.29(-1.50%) |
Feb 22, 2022 | 19.49 | 20.27 | 18.96 | 19.34 | 213,727 | -0.50(-2.52%) |
Feb 18, 2022 | 19.84 | 0 | -0.33(-1.64%) | |||
Feb 17, 2022 | 21.41 | 21.59 | 20.06 | 20.17 | 176,163 | -1.59(-7.31%) |
Feb 16, 2022 | 21.75 | 22.08 | 21.27 | 21.76 | 154,129 | -0.15(-0.68%) |
Feb 15, 2022 | 20.99 | 21.93 | 20.63 | 21.91 | 203,135 | +1.56(+7.67%) |
Feb 14, 2022 | 20.21 | 21.23 | 19.98 | 20.35 | 207,792 | -0.05(-0.25%) |
Feb 11, 2022 | 21.12 | 22.43 | 20.06 | 20.40 | 297,861 | -0.59(-2.81%) |
Feb 10, 2022 | 21.25 | 22.61 | 20.71 | 20.99 | 327,499 | -0.69(-3.18%) |
Feb 09, 2022 | 21.02 | 22.10 | 20.85 | 21.68 | 242,971 | +0.88(+4.23%) |
Feb 08, 2022 | 20.49 | 21.00 | 19.96 | 20.80 | 173,317 | +0.48(+2.36%) |
Feb 07, 2022 | 20.25 | 21.24 | 19.76 | 20.32 | 175,377 | +0.21(+1.04%) |
Feb 04, 2022 | 19.37 | 20.53 | 18.60 | 20.11 | 206,067 | +0.81(+4.20%) |
Feb 03, 2022 | 19.54 | 19.23 | 19.30 | 240,745 | -0.79(-3.93%) | |
Feb 02, 2022 | 21.11 | 21.20 | 19.54 | 20.09 | 266,701 | -0.63(-3.04%) |
Feb 01, 2022 | 21.32 | 21.48 | 20.04 | 20.72 | 364,026 | +0.21(+1.02%) |
Jan 31, 2022 | 19.24 | 20.58 | 20.51 | 315,094 | +1.56(+8.23%) | |
Jan 28, 2022 | 18.10 | 19.19 | 17.42 | 18.95 | 340,473 | +0.98(+5.45%) |
Jan 27, 2022 | 18.78 | 19.35 | 17.88 | 17.97 | 226,478 | -0.41(-2.23%) |
Jan 26, 2022 | 19.14 | 20.47 | 18.23 | 18.38 | 388,617 | -0.20(-1.08%) |
Jan 25, 2022 | 19.20 | 20.00 | 18.11 | 18.58 | 369,157 | -1.03(-5.25%) |
Jan 24, 2022 | 18.00 | 19.68 | 17.06 | 19.61 | 648,355 | +1.27(+6.92%) |
Jan 21, 2022 | 19.21 | 19.90 | 18.22 | 18.34 | 725,454 | -1.02(-5.27%) |
Jan 20, 2022 | 19.86 | 21.72 | 19.22 | 19.36 | 415,358 | -0.25(-1.27%) |
Jan 19, 2022 | 19.99 | 21.01 | 19.49 | 19.61 | 305,637 | -0.06(-0.31%) |
Jan 18, 2022 | 20.41 | 21.32 | 19.29 | 19.67 | 473,500 | -1.03(-4.98%) |
Jan 14, 2022 | 20.70 | 0 | +0.14(+0.68%) | |||
Jan 13, 2022 | 21.46 | 21.98 | 20.37 | 20.56 | 302,462 | -0.83(-3.88%) |
Jan 12, 2022 | 22.87 | 23.50 | 21.29 | 21.39 | 196,308 | -1.18(-5.23%) |
Jan 11, 2022 | 21.44 | 22.94 | 21.39 | 22.57 | 216,826 | +0.64(+2.92%) |
Jan 10, 2022 | 21.50 | 21.94 | 20.67 | 21.93 | 244,050 | -0.13(-0.59%) |
Jan 07, 2022 | 22.09 | 23.62 | 21.61 | 22.06 | 257,582 | -0.07(-0.32%) |
Jan 06, 2022 | 21.87 | 23.08 | 21.21 | 22.13 | 344,861 | +0.69(+3.22%) |
Jan 05, 2022 | 23.20 | 23.71 | 21.40 | 21.44 | 374,152 | -1.91(-8.18%) |
Jan 04, 2022 | 24.56 | 24.56 | 22.50 | 23.35 | 350,583 | -1.14(-4.65%) |
Jan 03, 2022 | 24.00 | 24.84 | 23.80 | 24.49 | 173,767 | +0.62(+2.60%) |
Dec 31, 2021 | 25.09 | 25.66 | 23.78 | 23.87 | 142,125 | -1.18(-4.71%) |
Dec 30, 2021 | 24.16 | 26.00 | 24.12 | 25.05 | 281,843 | +0.78(+3.21%) |
Dec 29, 2021 | 24.35 | 24.50 | 23.66 | 24.27 | 174,515 | +0.05(+0.21%) |
Dec 28, 2021 | 24.70 | 25.43 | 24.20 | 24.22 | 183,246 | -0.45(-1.82%) |
Dec 27, 2021 | 24.44 | 24.83 | 23.90 | 24.67 | 141,010 | +0.14(+0.57%) |
Dec 23, 2021 | 25.11 | 25.60 | 24.45 | 24.53 | 148,523 | -0.58(-2.31%) |
Dec 22, 2021 | 25.35 | 25.94 | 24.54 | 25.11 | 199,432 | -0.21(-0.83%) |
Dec 21, 2021 | 24.68 | 25.42 | 24.35 | 25.32 | 229,558 | +1.10(+4.54%) |
Dec 20, 2021 | 24.06 | 24.80 | 23.36 | 24.22 | 296,852 | -0.72(-2.89%) |
Dec 17, 2021 | 22.29 | 25.23 | 21.98 | 24.94 | 918,637 | +2.40(+10.65%) |
Dec 16, 2021 | 23.44 | 23.72 | 22.30 | 22.54 | 475,470 | -0.60(-2.59%) |
Dec 15, 2021 | 22.25 | 23.49 | 21.66 | 23.14 | 359,050 | +0.91(+4.09%) |
Dec 14, 2021 | 22.48 | 23.02 | 21.57 | 22.23 | 241,570 | -0.38(-1.68%) |
Dec 13, 2021 | 23.24 | 23.94 | 22.55 | 22.61 | 196,021 | -0.89(-3.79%) |
Dec 10, 2021 | 23.79 | 24.49 | 23.30 | 23.50 | 162,175 | +0.18(+0.77%) |
Dec 09, 2021 | 24.20 | 24.30 | 23.20 | 23.32 | 227,661 | -0.46(-1.93%) |
Dec 08, 2021 | 23.61 | 24.33 | 22.70 | 23.78 | 153,192 | +0.14(+0.59%) |
Dec 07, 2021 | 23.46 | 24.71 | 23.34 | 23.64 | 218,584 | +1.14(+5.07%) |
Dec 06, 2021 | 21.98 | 22.68 | 20.90 | 22.50 | 241,557 | +0.68(+3.12%) |
Dec 03, 2021 | 22.94 | 22.99 | 21.46 | 21.82 | 338,693 | -0.71(-3.15%) |
Dec 02, 2021 | 22.55 | 23.64 | 21.76 | 22.53 | 333,686 | +0.04(+0.18%) |