Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.23 | 19.53 | 18.90 | 19.00 | 526,756 | -0.23(-1.20%) |
Feb 25, 2022 | 19.10 | 19.39 | 19.09 | 19.23 | 402,936 | +0.32(+1.69%) |
Feb 24, 2022 | 18.00 | 18.98 | 17.84 | 18.91 | 274,327 | +0.51(+2.77%) |
Feb 23, 2022 | 18.72 | 18.95 | 18.32 | 18.40 | 267,616 | -0.24(-1.29%) |
Feb 22, 2022 | 19.50 | 19.50 | 18.59 | 18.64 | 256,150 | -0.94(-4.80%) |
Feb 18, 2022 | 19.58 | 0 | -0.11(-0.56%) | |||
Feb 17, 2022 | 19.73 | 19.83 | 19.52 | 19.69 | 117,044 | -0.19(-0.96%) |
Feb 16, 2022 | 19.61 | 20.03 | 19.57 | 19.88 | 195,155 | +0.20(+1.02%) |
Feb 15, 2022 | 19.29 | 19.77 | 19.27 | 19.68 | 168,596 | +0.65(+3.42%) |
Feb 14, 2022 | 18.80 | 19.19 | 18.80 | 19.03 | 273,453 | +0.25(+1.33%) |
Feb 11, 2022 | 19.22 | 19.32 | 18.63 | 18.78 | 205,050 | -0.33(-1.73%) |
Feb 10, 2022 | 19.14 | 19.62 | 18.98 | 19.11 | 162,552 | -0.30(-1.55%) |
Feb 09, 2022 | 19.42 | 19.80 | 19.27 | 19.41 | 204,861 | +0.22(+1.15%) |
Feb 08, 2022 | 18.65 | 19.22 | 18.45 | 19.19 | 139,292 | +0.53(+2.84%) |
Feb 07, 2022 | 18.84 | 18.92 | 18.52 | 18.66 | 241,919 | -0.21(-1.11%) |
Feb 04, 2022 | 18.95 | 19.05 | 18.61 | 18.87 | 303,181 | -0.14(-0.74%) |
Feb 03, 2022 | 19.54 | 18.94 | 19.01 | 180,265 | -0.71(-3.60%) | |
Feb 02, 2022 | 19.78 | 19.88 | 19.43 | 19.72 | 184,543 | -0.06(-0.30%) |
Feb 01, 2022 | 19.52 | 19.83 | 19.15 | 19.78 | 226,849 | +0.79(+4.16%) |
Jan 28, 2022 | 18.48 | 19.01 | 18.14 | 18.99 | 274,650 | +0.50(+2.70%) |
Jan 27, 2022 | 18.94 | 19.20 | 18.44 | 18.49 | 243,101 | -0.43(-2.27%) |
Jan 26, 2022 | 18.73 | 19.47 | 18.61 | 18.92 | 418,710 | +0.42(+2.27%) |
Jan 25, 2022 | 18.85 | 19.99 | 18.45 | 18.50 | 335,620 | -0.62(-3.24%) |
Jan 24, 2022 | 18.20 | 19.19 | 18.20 | 19.12 | 357,650 | +0.58(+3.13%) |
Jan 21, 2022 | 18.33 | 19.13 | 18.33 | 18.54 | 549,783 | -0.19(-1.01%) |
Jan 20, 2022 | 19.08 | 19.35 | 18.65 | 18.73 | 354,252 | -0.29(-1.52%) |
Jan 19, 2022 | 19.46 | 19.54 | 18.82 | 19.02 | 294,965 | -0.25(-1.30%) |
Jan 18, 2022 | 19.43 | 19.94 | 19.21 | 19.27 | 500,636 | -0.45(-2.28%) |
Jan 14, 2022 | 19.72 | 0 | +0.01(+0.05%) | |||
Jan 13, 2022 | 19.85 | 20.05 | 19.59 | 19.71 | 298,663 | -0.12(-0.61%) |
Jan 12, 2022 | 20.24 | 20.40 | 19.80 | 19.83 | 236,340 | -0.33(-1.64%) |
Jan 11, 2022 | 20.07 | 20.25 | 19.76 | 20.16 | 212,684 | +0.25(+1.26%) |
Jan 10, 2022 | 19.79 | 19.94 | 19.31 | 19.91 | 385,733 | +0.08(+0.40%) |
Jan 07, 2022 | 20.39 | 20.48 | 19.83 | 19.83 | 249,015 | -0.65(-3.17%) |
Jan 06, 2022 | 20.50 | 20.94 | 20.07 | 20.48 | 306,945 | -0.04(-0.19%) |
Jan 05, 2022 | 21.76 | 22.03 | 20.51 | 20.52 | 756,070 | -1.26(-5.79%) |
Jan 04, 2022 | 21.44 | 22.09 | 21.35 | 21.78 | 313,402 | +0.28(+1.30%) |
Jan 03, 2022 | 21.52 | 21.99 | 21.26 | 21.50 | 192,306 | +0.01(+0.05%) |
Dec 31, 2021 | 21.38 | 21.68 | 21.38 | 21.49 | 138,638 | +0.15(+0.70%) |
Dec 30, 2021 | 21.16 | 21.48 | 21.09 | 21.34 | 207,530 | +0.22(+1.04%) |
Dec 29, 2021 | 21.25 | 21.49 | 21.04 | 21.12 | 137,171 | -0.22(-1.03%) |
Dec 28, 2021 | 21.38 | 21.67 | 21.26 | 21.34 | 124,446 | -0.07(-0.33%) |
Dec 27, 2021 | 21.14 | 21.42 | 21.07 | 21.41 | 284,934 | +0.31(+1.47%) |
Dec 23, 2021 | 20.89 | 21.19 | 20.79 | 21.10 | 205,738 | +0.35(+1.69%) |
Dec 22, 2021 | 20.50 | 20.77 | 20.31 | 20.75 | 191,739 | +0.24(+1.17%) |
Dec 21, 2021 | 20.51 | 20.80 | 20.38 | 20.51 | 396,623 | -0.09(-0.44%) |
Dec 20, 2021 | 20.14 | 20.65 | 19.74 | 20.60 | 577,563 | +0.24(+1.18%) |
Dec 17, 2021 | 20.56 | 20.88 | 20.16 | 20.36 | 962,994 | -0.25(-1.21%) |
Dec 16, 2021 | 20.89 | 21.50 | 20.41 | 20.61 | 526,510 | -0.06(-0.29%) |
Dec 15, 2021 | 20.41 | 20.71 | 19.85 | 20.67 | 294,783 | +0.28(+1.37%) |
Dec 14, 2021 | 20.39 | 20.66 | 20.12 | 20.39 | 340,159 | -0.02(-0.10%) |
Dec 13, 2021 | 20.45 | 20.74 | 20.26 | 20.41 | 280,222 | -0.19(-0.92%) |
Dec 10, 2021 | 21.07 | 21.16 | 20.34 | 20.60 | 180,719 | -0.33(-1.58%) |
Dec 09, 2021 | 21.16 | 21.42 | 20.90 | 20.93 | 234,601 | -0.45(-2.10%) |
Dec 08, 2021 | 21.72 | 21.72 | 21.24 | 21.38 | 167,267 | -0.16(-0.74%) |
Dec 07, 2021 | 21.61 | 22.00 | 21.43 | 21.54 | 253,055 | +0.23(+1.08%) |
Dec 06, 2021 | 21.35 | 21.49 | 20.65 | 21.31 | 294,245 | +0.16(+0.76%) |
Dec 03, 2021 | 21.14 | 21.34 | 20.69 | 21.15 | 266,838 | +0.07(+0.33%) |
Dec 02, 2021 | 20.58 | 21.17 | 20.26 | 21.08 | 220,480 | +0.44(+2.13%) |