Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.91 | 21.65 | 20.77 | 21.65 | 66,510 | +0.86(+4.12%) |
Feb 25, 2022 | 20.19 | 20.96 | 20.59 | 20.79 | 62,191 | +0.59(+2.94%) |
Feb 24, 2022 | 20.66 | 20.69 | 19.64 | 20.20 | 67,782 | -0.11(-0.54%) |
Feb 23, 2022 | 20.17 | 20.55 | 20.17 | 20.31 | 49,966 | +0.13(+0.63%) |
Feb 22, 2022 | 21.10 | 21.10 | 19.97 | 20.18 | 78,128 | -0.64(-3.06%) |
Feb 18, 2022 | 20.82 | 0 | -0.33(-1.57%) | |||
Feb 17, 2022 | 21.64 | 21.70 | 21.08 | 21.15 | 59,864 | -0.30(-1.39%) |
Feb 16, 2022 | 21.59 | 21.87 | 21.44 | 21.44 | 35,827 | -0.13(-0.62%) |
Feb 15, 2022 | 21.39 | 21.64 | 20.93 | 21.58 | 37,427 | -0.09(-0.42%) |
Feb 14, 2022 | 22.10 | 22.12 | 21.58 | 21.67 | 55,419 | -0.48(-2.19%) |
Feb 11, 2022 | 21.56 | 22.24 | 21.56 | 22.16 | 101,536 | +0.59(+2.75%) |
Feb 10, 2022 | 21.91 | 22.21 | 21.47 | 21.56 | 59,243 | -0.42(-1.90%) |
Feb 09, 2022 | 21.76 | 22.22 | 21.76 | 21.98 | 63,296 | +0.17(+0.77%) |
Feb 08, 2022 | 21.90 | 21.97 | 21.58 | 21.81 | 76,747 | -0.21(-0.95%) |
Feb 07, 2022 | 21.93 | 22.23 | 21.65 | 22.02 | 69,590 | +0.13(+0.61%) |
Feb 04, 2022 | 21.84 | 22.10 | 21.57 | 21.89 | 74,719 | +0.21(+0.96%) |
Feb 03, 2022 | 21.75 | 21.42 | 21.68 | 89,848 | -0.18(-0.84%) | |
Feb 02, 2022 | 21.38 | 21.84 | 21.28 | 21.86 | 159,580 | +0.44(+2.07%) |
Feb 01, 2022 | 20.76 | 21.50 | 20.76 | 21.42 | 47,453 | +0.58(+2.77%) |
Jan 31, 2022 | 20.23 | 21.00 | 20.84 | 35,714 | +0.39(+1.92%) | |
Jan 28, 2022 | 20.19 | 20.44 | 19.86 | 20.45 | 68,964 | +0.13(+0.62%) |
Jan 27, 2022 | 20.32 | 20.71 | 20.06 | 20.32 | 26,851 | +0.22(+1.08%) |
Jan 26, 2022 | 20.37 | 20.85 | 20.07 | 20.11 | 42,925 | -0.03(-0.12%) |
Jan 25, 2022 | 19.45 | 20.31 | 19.07 | 20.13 | 53,685 | +0.48(+2.42%) |
Jan 24, 2022 | 19.26 | 19.68 | 18.48 | 19.66 | 108,648 | -0.05(-0.25%) |
Jan 21, 2022 | 20.35 | 20.35 | 19.58 | 19.71 | 89,094 | -0.78(-3.80%) |
Jan 20, 2022 | 20.57 | 21.11 | 20.48 | 20.48 | 49,778 | -0.27(-1.29%) |
Jan 19, 2022 | 21.00 | 21.08 | 20.50 | 20.75 | 62,164 | -0.06(-0.28%) |
Jan 18, 2022 | 20.86 | 21.07 | 20.72 | 20.81 | 49,787 | +0.00(+0.00%) |
Jan 14, 2022 | 20.81 | 0 | +0.21(+1.01%) | |||
Jan 13, 2022 | 20.86 | 20.97 | 20.59 | 20.60 | 56,597 | -0.19(-0.92%) |
Jan 12, 2022 | 20.65 | 20.89 | 20.47 | 20.79 | 57,477 | +0.35(+1.72%) |
Jan 11, 2022 | 20.19 | 20.55 | 19.91 | 20.44 | 58,331 | +0.48(+2.39%) |
Jan 10, 2022 | 20.05 | 20.05 | 19.55 | 19.96 | 51,984 | +0.03(+0.17%) |
Jan 07, 2022 | 19.78 | 20.01 | 19.69 | 19.93 | 40,215 | +0.25(+1.27%) |
Jan 06, 2022 | 19.50 | 19.71 | 19.27 | 19.68 | 144,851 | +0.45(+2.35%) |
Jan 05, 2022 | 19.57 | 19.78 | 19.17 | 19.23 | 66,396 | -0.16(-0.82%) |
Jan 04, 2022 | 19.17 | 19.51 | 19.17 | 19.39 | 33,770 | +0.42(+2.20%) |
Jan 03, 2022 | 18.45 | 19.08 | 18.32 | 18.97 | 37,426 | +0.71(+3.89%) |
Dec 31, 2021 | 18.02 | 18.35 | 17.92 | 18.26 | 32,945 | +0.24(+1.35%) |
Dec 30, 2021 | 18.17 | 18.48 | 17.93 | 18.02 | 107,685 | -0.14(-0.78%) |
Dec 29, 2021 | 18.28 | 18.28 | 18.08 | 18.16 | 105,059 | -0.12(-0.64%) |
Dec 28, 2021 | 18.30 | 18.54 | 18.27 | 18.28 | 129,982 | +0.08(+0.41%) |
Dec 27, 2021 | 17.79 | 18.25 | 17.66 | 18.20 | 107,276 | +0.47(+2.64%) |
Dec 23, 2021 | 17.50 | 17.87 | 17.50 | 17.73 | 59,639 | +0.19(+1.10%) |
Dec 22, 2021 | 17.67 | 17.67 | 17.41 | 17.54 | 145,467 | +0.03(+0.19%) |
Dec 21, 2021 | 17.11 | 17.66 | 17.11 | 17.51 | 64,298 | +0.54(+3.15%) |
Dec 20, 2021 | 16.87 | 17.11 | 16.70 | 16.97 | 96,821 | -0.35(-2.03%) |
Dec 17, 2021 | 17.35 | 17.51 | 17.03 | 17.32 | 52,839 | -0.09(-0.53%) |
Dec 16, 2021 | 17.39 | 17.83 | 17.36 | 17.41 | 85,101 | +0.13(+0.73%) |
Dec 15, 2021 | 17.21 | 17.41 | 16.84 | 17.29 | 108,771 | +0.09(+0.53%) |
Dec 14, 2021 | 17.39 | 17.64 | 17.18 | 17.20 | 63,479 | -0.23(-1.30%) |
Dec 13, 2021 | 17.94 | 17.99 | 17.35 | 17.42 | 55,403 | -0.68(-3.74%) |
Dec 10, 2021 | 18.29 | 18.29 | 17.94 | 18.10 | 39,046 | -0.11(-0.60%) |
Dec 09, 2021 | 18.37 | 18.70 | 18.18 | 18.21 | 51,817 | -0.38(-2.07%) |
Dec 08, 2021 | 18.62 | 18.67 | 18.45 | 18.59 | 68,303 | +0.13(+0.68%) |
Dec 07, 2021 | 18.21 | 18.64 | 18.21 | 18.47 | 60,032 | +0.49(+2.74%) |
Dec 06, 2021 | 17.87 | 18.18 | 17.81 | 17.97 | 68,553 | +0.19(+1.08%) |
Dec 03, 2021 | 18.29 | 18.42 | 17.58 | 17.78 | 57,844 | -0.28(-1.57%) |
Dec 02, 2021 | 17.63 | 18.22 | 17.40 | 18.07 | 100,789 | +0.34(+1.93%) |