Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.75 | 20.74 | 19.65 | 20.39 | 30,492 | +0.29(+1.42%) |
Feb 25, 2022 | 19.69 | 20.28 | 19.45 | 20.10 | 35,187 | +0.47(+2.39%) |
Feb 24, 2022 | 18.54 | 19.63 | 18.08 | 19.63 | 73,906 | +0.47(+2.45%) |
Feb 23, 2022 | 19.72 | 19.94 | 19.08 | 19.16 | 55,495 | -0.49(-2.47%) |
Feb 22, 2022 | 19.91 | 20.39 | 19.65 | 19.65 | 78,551 | -0.42(-2.11%) |
Feb 18, 2022 | 20.07 | 0 | +0.23(+1.16%) | |||
Feb 17, 2022 | 20.11 | 20.33 | 19.74 | 19.84 | 59,942 | -0.33(-1.64%) |
Feb 16, 2022 | 20.09 | 20.39 | 20.03 | 20.17 | 34,374 | +0.02(+0.11%) |
Feb 15, 2022 | 20.05 | 20.38 | 20.03 | 20.15 | 41,718 | +0.09(+0.46%) |
Feb 14, 2022 | 20.05 | 20.79 | 20.05 | 20.06 | 15,455 | -0.19(-0.95%) |
Feb 11, 2022 | 20.47 | 21.06 | 20.19 | 20.25 | 41,819 | -0.29(-1.43%) |
Feb 10, 2022 | 20.97 | 21.23 | 20.49 | 20.54 | 40,599 | -0.67(-3.16%) |
Feb 09, 2022 | 21.10 | 21.53 | 21.06 | 21.21 | 32,318 | +0.30(+1.43%) |
Feb 08, 2022 | 21.09 | 21.62 | 20.91 | 20.91 | 53,565 | -0.15(-0.69%) |
Feb 07, 2022 | 20.91 | 21.32 | 20.91 | 21.06 | 27,103 | +0.29(+1.40%) |
Feb 04, 2022 | 20.87 | 20.97 | 20.48 | 20.77 | 69,042 | -0.14(-0.66%) |
Feb 03, 2022 | 21.28 | 20.90 | 20.91 | 30,878 | -0.67(-3.09%) | |
Feb 02, 2022 | 22.02 | 22.43 | 21.15 | 21.57 | 101,635 | -0.21(-0.98%) |
Feb 01, 2022 | 21.98 | 22.02 | 21.53 | 21.79 | 35,011 | +0.54(+2.56%) |
Jan 31, 2022 | 20.86 | 21.43 | 21.24 | 46,678 | +0.54(+2.63%) | |
Jan 28, 2022 | 20.18 | 21.24 | 20.13 | 20.70 | 40,047 | +0.41(+2.04%) |
Jan 27, 2022 | 20.50 | 20.90 | 20.14 | 20.29 | 35,540 | -0.04(-0.19%) |
Jan 26, 2022 | 20.63 | 21.39 | 20.25 | 20.32 | 79,445 | -0.07(-0.34%) |
Jan 25, 2022 | 19.68 | 21.09 | 19.60 | 20.39 | 83,699 | +0.44(+2.19%) |
Jan 24, 2022 | 19.99 | 20.30 | 19.57 | 19.96 | 111,732 | -0.08(-0.42%) |
Jan 21, 2022 | 21.51 | 21.85 | 19.96 | 20.04 | 149,923 | -2.01(-9.10%) |
Jan 20, 2022 | 22.10 | 22.95 | 21.93 | 22.05 | 95,363 | -0.02(-0.07%) |
Jan 19, 2022 | 24.32 | 24.59 | 21.70 | 22.06 | 205,202 | -2.26(-9.29%) |
Jan 18, 2022 | 26.32 | 26.32 | 24.15 | 24.32 | 109,213 | -2.29(-8.60%) |
Jan 14, 2022 | 26.61 | 0 | -1.33(-4.77%) | |||
Jan 13, 2022 | 26.60 | 28.01 | 26.00 | 27.94 | 127,167 | +1.37(+5.16%) |
Jan 12, 2022 | 25.72 | 26.78 | 25.72 | 26.57 | 101,347 | +1.09(+4.27%) |
Jan 11, 2022 | 26.18 | 27.01 | 25.38 | 25.48 | 213,507 | -0.97(-3.68%) |
Jan 10, 2022 | 24.80 | 26.64 | 24.80 | 26.46 | 434,870 | +1.71(+6.92%) |
Jan 07, 2022 | 23.96 | 24.93 | 23.67 | 24.74 | 111,091 | +0.72(+3.01%) |
Jan 06, 2022 | 23.26 | 24.49 | 23.26 | 24.02 | 132,948 | +0.76(+3.27%) |
Jan 05, 2022 | 24.02 | 24.02 | 23.04 | 23.26 | 77,090 | -0.94(-3.87%) |
Jan 04, 2022 | 24.41 | 24.49 | 23.96 | 24.20 | 44,703 | -0.16(-0.66%) |
Jan 03, 2022 | 24.63 | 24.68 | 24.03 | 24.36 | 45,789 | -0.20(-0.81%) |
Dec 31, 2021 | 24.01 | 24.73 | 23.90 | 24.55 | 34,445 | +0.56(+2.35%) |
Dec 30, 2021 | 23.68 | 24.06 | 23.65 | 23.99 | 41,506 | +0.36(+1.51%) |
Dec 29, 2021 | 24.15 | 24.15 | 23.48 | 23.63 | 56,935 | -0.53(-2.17%) |
Dec 28, 2021 | 24.36 | 24.36 | 24.03 | 24.16 | 41,958 | -0.08(-0.35%) |
Dec 27, 2021 | 24.36 | 24.36 | 24.05 | 24.24 | 76,526 | -0.09(-0.38%) |
Dec 23, 2021 | 23.78 | 24.38 | 23.49 | 24.33 | 136,464 | +1.06(+4.54%) |
Dec 22, 2021 | 22.81 | 23.34 | 22.70 | 23.28 | 96,083 | +0.69(+3.06%) |
Dec 21, 2021 | 22.48 | 22.74 | 22.05 | 22.58 | 113,256 | +0.07(+0.31%) |
Dec 20, 2021 | 21.87 | 22.51 | 21.63 | 22.51 | 91,489 | +0.64(+2.93%) |
Dec 17, 2021 | 21.82 | 22.08 | 21.36 | 21.87 | 71,814 | -0.02(-0.09%) |
Dec 16, 2021 | 22.12 | 22.56 | 21.75 | 21.89 | 123,835 | +0.38(+1.79%) |
Dec 15, 2021 | 21.35 | 21.57 | 21.09 | 21.51 | 53,702 | +0.13(+0.63%) |
Dec 14, 2021 | 21.39 | 21.51 | 21.21 | 21.38 | 21,335 | -0.20(-0.92%) |
Dec 13, 2021 | 21.87 | 21.92 | 21.50 | 21.57 | 41,314 | -0.30(-1.38%) |
Dec 10, 2021 | 21.91 | 22.02 | 21.71 | 21.87 | 42,723 | +0.04(+0.20%) |
Dec 09, 2021 | 21.92 | 21.98 | 21.82 | 21.83 | 65,327 | -0.09(-0.41%) |
Dec 08, 2021 | 21.80 | 22.03 | 21.80 | 21.92 | 17,145 | +0.22(+1.00%) |
Dec 07, 2021 | 21.22 | 21.82 | 21.20 | 21.70 | 43,278 | +0.68(+3.21%) |
Dec 06, 2021 | 21.02 | 21.25 | 20.93 | 21.03 | 44,638 | +0.06(+0.30%) |
Dec 03, 2021 | 21.40 | 21.47 | 20.90 | 20.97 | 56,912 | -0.33(-1.55%) |
Dec 02, 2021 | 21.34 | 21.54 | 21.11 | 21.30 | 46,501 | +0.01(+0.03%) |