Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.07 | 15.68 | 14.91 | 15.54 | 484,860 | +0.25(+1.64%) |
Feb 25, 2022 | 15.16 | 15.63 | 14.99 | 15.29 | 458,209 | -0.14(-0.91%) |
Feb 24, 2022 | 12.15 | 15.57 | 12.10 | 15.43 | 1,175,515 | +2.27(+17.25%) |
Feb 23, 2022 | 13.68 | 13.89 | 13.08 | 13.16 | 688,226 | -0.38(-2.81%) |
Feb 22, 2022 | 14.11 | 14.31 | 13.43 | 13.54 | 861,112 | -1.00(-6.88%) |
Feb 18, 2022 | 14.54 | 0 | -0.20(-1.36%) | |||
Feb 17, 2022 | 15.02 | 15.16 | 14.50 | 14.74 | 502,311 | -0.50(-3.28%) |
Feb 16, 2022 | 15.68 | 15.68 | 15.11 | 15.24 | 445,983 | -0.56(-3.54%) |
Feb 15, 2022 | 15.65 | 15.98 | 15.35 | 15.80 | 505,933 | +0.51(+3.34%) |
Feb 14, 2022 | 15.95 | 15.95 | 14.99 | 15.29 | 774,636 | -0.53(-3.35%) |
Feb 11, 2022 | 16.47 | 17.08 | 15.71 | 15.82 | 545,325 | -0.59(-3.60%) |
Feb 10, 2022 | 17.48 | 18.18 | 16.37 | 16.41 | 686,988 | -1.33(-7.50%) |
Feb 09, 2022 | 18.24 | 18.49 | 17.56 | 17.74 | 621,449 | -0.37(-2.04%) |
Feb 08, 2022 | 16.70 | 18.20 | 15.91 | 18.11 | 1,693,559 | -0.30(-1.63%) |
Feb 07, 2022 | 19.05 | 19.16 | 18.16 | 18.41 | 471,579 | -0.59(-3.11%) |
Feb 04, 2022 | 18.76 | 19.17 | 18.30 | 19.00 | 463,759 | +0.31(+1.66%) |
Feb 03, 2022 | 20.64 | 18.54 | 18.69 | 534,669 | -1.86(-9.05%) | |
Feb 02, 2022 | 21.83 | 21.83 | 20.21 | 20.55 | 450,591 | -1.11(-5.12%) |
Feb 01, 2022 | 22.00 | 22.25 | 20.85 | 21.66 | 558,987 | -0.19(-0.87%) |
Jan 31, 2022 | 21.52 | 21.85 | 512,061 | +0.28(+1.30%) | ||
Jan 28, 2022 | 21.04 | 21.90 | 20.76 | 21.57 | 344,132 | +0.51(+2.42%) |
Jan 27, 2022 | 21.56 | 21.70 | 20.73 | 21.06 | 296,764 | -0.06(-0.28%) |
Jan 26, 2022 | 22.32 | 22.32 | 20.85 | 21.12 | 484,025 | -0.74(-3.39%) |
Jan 25, 2022 | 22.12 | 22.39 | 21.13 | 21.86 | 503,792 | -0.73(-3.23%) |
Jan 24, 2022 | 21.79 | 23.09 | 21.00 | 22.59 | 879,799 | +0.45(+2.03%) |
Jan 21, 2022 | 22.99 | 23.01 | 22.07 | 22.14 | 274,259 | -1.12(-4.82%) |
Jan 20, 2022 | 22.59 | 24.29 | 22.59 | 23.26 | 267,497 | +0.83(+3.70%) |
Jan 19, 2022 | 22.97 | 23.73 | 22.42 | 22.43 | 450,411 | -0.51(-2.22%) |
Jan 18, 2022 | 23.79 | 23.98 | 22.73 | 22.94 | 561,623 | -2.28(-9.04%) |
Jan 14, 2022 | 25.22 | 0 | -0.75(-2.89%) | |||
Jan 13, 2022 | 25.92 | 26.50 | 25.66 | 25.97 | 297,414 | +0.34(+1.33%) |
Jan 12, 2022 | 26.09 | 26.18 | 25.14 | 25.63 | 356,443 | -0.09(-0.35%) |
Jan 11, 2022 | 25.90 | 26.40 | 25.39 | 25.72 | 451,182 | -0.51(-1.94%) |
Jan 10, 2022 | 24.14 | 26.46 | 23.11 | 26.23 | 780,237 | +1.90(+7.81%) |
Jan 07, 2022 | 22.00 | 24.57 | 21.02 | 24.33 | 816,845 | +2.23(+10.09%) |
Jan 06, 2022 | 24.99 | 25.32 | 22.09 | 22.10 | 1,082,042 | -3.39(-13.30%) |
Jan 05, 2022 | 25.85 | 27.89 | 25.22 | 25.49 | 421,864 | -1.95(-7.11%) |
Jan 04, 2022 | 26.81 | 27.50 | 26.39 | 27.44 | 290,795 | +0.59(+2.20%) |
Jan 03, 2022 | 25.96 | 26.98 | 25.11 | 26.85 | 323,795 | +1.35(+5.29%) |
Dec 31, 2021 | 25.53 | 26.24 | 25.18 | 25.50 | 404,084 | -0.11(-0.43%) |
Dec 30, 2021 | 25.18 | 26.35 | 25.18 | 25.61 | 349,924 | +0.24(+0.95%) |
Dec 29, 2021 | 25.56 | 25.89 | 25.10 | 25.37 | 263,590 | -0.37(-1.44%) |
Dec 28, 2021 | 25.61 | 26.59 | 25.56 | 25.74 | 320,910 | -0.05(-0.19%) |
Dec 27, 2021 | 26.87 | 26.96 | 25.66 | 25.79 | 354,491 | -1.06(-3.95%) |
Dec 23, 2021 | 26.65 | 27.48 | 26.14 | 26.85 | 358,143 | +0.10(+0.37%) |
Dec 22, 2021 | 26.55 | 26.80 | 25.92 | 26.75 | 238,898 | +0.17(+0.64%) |
Dec 21, 2021 | 26.18 | 26.93 | 26.02 | 26.58 | 423,982 | +0.70(+2.70%) |
Dec 20, 2021 | 25.57 | 26.02 | 24.61 | 25.88 | 614,077 | -0.40(-1.52%) |
Dec 17, 2021 | 24.14 | 26.42 | 24.00 | 26.28 | 1,859,246 | +2.13(+8.82%) |
Dec 16, 2021 | 25.00 | 25.17 | 23.88 | 24.15 | 430,042 | -0.61(-2.46%) |
Dec 15, 2021 | 25.25 | 25.25 | 23.64 | 24.76 | 528,288 | -0.26(-1.04%) |
Dec 14, 2021 | 24.55 | 25.72 | 24.00 | 25.02 | 375,321 | +0.10(+0.41%) |
Dec 13, 2021 | 25.00 | 25.75 | 24.79 | 24.92 | 312,093 | -0.72(-2.81%) |
Dec 10, 2021 | 25.44 | 26.50 | 25.36 | 25.64 | 413,760 | +0.51(+2.03%) |
Dec 09, 2021 | 25.82 | 26.50 | 24.92 | 25.13 | 511,100 | -1.04(-3.97%) |
Dec 08, 2021 | 25.87 | 26.97 | 25.74 | 26.17 | 400,126 | +0.39(+1.51%) |
Dec 07, 2021 | 26.09 | 26.48 | 24.88 | 25.78 | 686,575 | -0.01(-0.04%) |
Dec 06, 2021 | 23.82 | 26.01 | 23.68 | 25.79 | 764,126 | +1.97(+8.27%) |
Dec 03, 2021 | 24.11 | 24.63 | 23.43 | 23.82 | 964,947 | -0.44(-1.82%) |
Dec 02, 2021 | 21.79 | 24.49 | 21.78 | 24.26 | 1,307,694 | +3.13(+14.82%) |