Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.56 | 20.89 | 19.33 | 19.84 | 2,378,117 | -0.95(-4.57%) |
Feb 25, 2022 | 19.41 | 20.80 | 19.56 | 20.79 | 756,422 | +1.38(+7.11%) |
Feb 24, 2022 | 17.27 | 19.45 | 17.10 | 19.41 | 319,562 | +1.49(+8.31%) |
Feb 23, 2022 | 18.33 | 18.63 | 17.90 | 17.92 | 345,344 | -0.31(-1.70%) |
Feb 22, 2022 | 17.85 | 18.53 | 17.65 | 18.23 | 238,640 | +0.13(+0.72%) |
Feb 18, 2022 | 18.10 | 0 | -0.42(-2.27%) | |||
Feb 17, 2022 | 18.83 | 18.83 | 18.35 | 18.52 | 226,099 | -0.56(-2.94%) |
Feb 16, 2022 | 19.12 | 19.14 | 18.45 | 19.08 | 117,299 | -0.09(-0.47%) |
Feb 15, 2022 | 18.97 | 19.49 | 18.97 | 19.17 | 141,080 | +0.49(+2.62%) |
Feb 14, 2022 | 18.64 | 18.89 | 18.36 | 18.68 | 247,825 | +0.06(+0.32%) |
Feb 11, 2022 | 19.03 | 19.27 | 18.44 | 18.62 | 269,163 | -0.38(-2.00%) |
Feb 10, 2022 | 19.69 | 19.77 | 18.91 | 19.00 | 315,772 | -0.99(-4.95%) |
Feb 09, 2022 | 19.41 | 20.22 | 19.41 | 19.99 | 278,203 | +0.68(+3.52%) |
Feb 08, 2022 | 19.01 | 19.57 | 18.89 | 19.31 | 160,650 | +0.24(+1.26%) |
Feb 07, 2022 | 19.35 | 19.62 | 19.00 | 19.07 | 166,950 | -0.29(-1.50%) |
Feb 04, 2022 | 19.57 | 19.69 | 18.96 | 19.36 | 267,252 | -0.34(-1.73%) |
Feb 03, 2022 | 20.24 | 19.58 | 19.70 | 148,146 | -0.66(-3.24%) | |
Feb 02, 2022 | 20.45 | 20.49 | 19.85 | 20.36 | 199,344 | +0.04(+0.20%) |
Feb 01, 2022 | 20.70 | 20.83 | 19.84 | 20.32 | 169,086 | -0.12(-0.59%) |
Jan 31, 2022 | 19.53 | 20.44 | 273,608 | +0.87(+4.45%) | ||
Jan 28, 2022 | 19.21 | 19.60 | 18.60 | 19.57 | 341,628 | +0.43(+2.25%) |
Jan 27, 2022 | 20.10 | 20.38 | 19.11 | 19.14 | 228,886 | -0.87(-4.35%) |
Jan 26, 2022 | 20.51 | 20.69 | 19.93 | 20.01 | 382,616 | -0.39(-1.91%) |
Jan 25, 2022 | 20.27 | 20.87 | 20.10 | 20.40 | 267,976 | -0.16(-0.78%) |
Jan 24, 2022 | 20.00 | 21.08 | 19.81 | 20.56 | 377,323 | +0.01(+0.05%) |
Jan 21, 2022 | 20.17 | 21.02 | 20.10 | 20.55 | 329,767 | +0.15(+0.74%) |
Jan 20, 2022 | 20.31 | 21.16 | 19.84 | 20.40 | 386,516 | +0.58(+2.93%) |
Jan 19, 2022 | 19.96 | 20.27 | 19.66 | 19.82 | 321,924 | -0.08(-0.40%) |
Jan 18, 2022 | 20.34 | 20.48 | 19.84 | 19.90 | 300,390 | -0.64(-3.12%) |
Jan 14, 2022 | 20.54 | 0 | +0.30(+1.48%) | |||
Jan 13, 2022 | 20.90 | 20.92 | 20.17 | 20.24 | 142,961 | -0.53(-2.55%) |
Jan 12, 2022 | 21.60 | 21.60 | 20.74 | 20.77 | 176,870 | -0.77(-3.57%) |
Jan 11, 2022 | 21.31 | 21.63 | 20.98 | 21.54 | 173,733 | +0.30(+1.41%) |
Jan 10, 2022 | 20.32 | 21.30 | 19.64 | 21.24 | 328,377 | +0.89(+4.37%) |
Jan 07, 2022 | 21.50 | 21.72 | 20.31 | 20.35 | 484,414 | -1.24(-5.74%) |
Jan 06, 2022 | 23.07 | 23.07 | 21.55 | 21.59 | 295,299 | -1.18(-5.18%) |
Jan 05, 2022 | 22.88 | 23.16 | 22.53 | 22.77 | 343,180 | +0.12(+0.53%) |
Jan 04, 2022 | 23.02 | 23.15 | 22.57 | 22.65 | 176,345 | -0.17(-0.74%) |
Jan 03, 2022 | 22.98 | 23.55 | 22.76 | 22.82 | 191,559 | +0.11(+0.48%) |
Dec 31, 2021 | 22.78 | 23.11 | 22.36 | 22.71 | 266,255 | -0.10(-0.44%) |
Dec 30, 2021 | 22.50 | 23.44 | 22.31 | 22.81 | 240,977 | +0.38(+1.69%) |
Dec 29, 2021 | 22.87 | 23.09 | 22.06 | 22.43 | 193,454 | -0.41(-1.80%) |
Dec 28, 2021 | 23.01 | 23.21 | 22.40 | 22.84 | 289,466 | -0.30(-1.30%) |
Dec 27, 2021 | 22.63 | 23.25 | 22.15 | 23.14 | 296,871 | +0.76(+3.40%) |
Dec 23, 2021 | 22.52 | 22.80 | 22.22 | 22.38 | 214,598 | -0.14(-0.62%) |
Dec 22, 2021 | 22.61 | 22.96 | 22.28 | 22.52 | 222,031 | -0.24(-1.05%) |
Dec 21, 2021 | 21.39 | 22.94 | 21.32 | 22.76 | 557,939 | +1.53(+7.21%) |
Dec 20, 2021 | 20.76 | 21.57 | 20.16 | 21.23 | 722,655 | +0.51(+2.46%) |
Dec 17, 2021 | 20.89 | 21.23 | 20.46 | 20.72 | 837,540 | +0.07(+0.34%) |
Dec 16, 2021 | 21.69 | 21.69 | 20.56 | 20.65 | 424,252 | -0.74(-3.46%) |
Dec 15, 2021 | 20.85 | 21.47 | 20.45 | 21.39 | 368,731 | +0.58(+2.79%) |
Dec 14, 2021 | 21.78 | 22.15 | 20.78 | 20.81 | 418,444 | -1.07(-4.89%) |
Dec 13, 2021 | 21.72 | 22.58 | 21.54 | 21.88 | 332,647 | -0.01(-0.05%) |
Dec 10, 2021 | 22.93 | 23.30 | 21.78 | 21.89 | 426,683 | -1.02(-4.46%) |
Dec 09, 2021 | 22.83 | 23.36 | 22.15 | 22.91 | 433,816 | -0.18(-0.77%) |
Dec 08, 2021 | 23.07 | 23.67 | 22.35 | 23.09 | 277,828 | -0.09(-0.40%) |
Dec 07, 2021 | 22.03 | 23.70 | 22.03 | 23.18 | 321,309 | +1.27(+5.81%) |
Dec 06, 2021 | 22.55 | 22.92 | 21.58 | 21.91 | 365,084 | -0.76(-3.36%) |
Dec 03, 2021 | 22.50 | 24.30 | 22.36 | 22.67 | 829,363 | +1.41(+6.64%) |
Dec 02, 2021 | 20.14 | 21.33 | 20.05 | 21.26 | 332,070 | +1.14(+5.67%) |