Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.70 | 22.71 | 21.69 | 22.69 | 248,937 | +0.98(+4.53%) |
Feb 25, 2022 | 21.51 | 21.77 | 21.31 | 21.71 | 337,693 | +0.17(+0.78%) |
Feb 24, 2022 | 21.93 | 21.93 | 20.86 | 21.54 | 885,216 | +0.20(+0.92%) |
Feb 23, 2022 | 21.37 | 21.71 | 21.16 | 21.34 | 385,195 | +0.25(+1.21%) |
Feb 22, 2022 | 22.28 | 20.77 | 21.09 | 525,909 | -0.45(-2.09%) | |
Feb 18, 2022 | 21.54 | 0 | -0.16(-0.73%) | |||
Feb 17, 2022 | 21.66 | 22.04 | 21.50 | 21.70 | 155,819 | +0.10(+0.48%) |
Feb 16, 2022 | 21.93 | 22.26 | 21.42 | 21.59 | 153,093 | -0.07(-0.30%) |
Feb 15, 2022 | 21.53 | 21.74 | 21.12 | 21.66 | 330,753 | -0.44(-1.99%) |
Feb 14, 2022 | 22.64 | 22.64 | 21.81 | 22.10 | 318,373 | -0.56(-2.48%) |
Feb 11, 2022 | 21.97 | 22.73 | 21.84 | 22.66 | 226,529 | +0.85(+3.90%) |
Feb 10, 2022 | 21.69 | 22.45 | 21.60 | 21.81 | 160,860 | +0.00(+0.00%) |
Feb 09, 2022 | 21.52 | 21.95 | 21.49 | 21.81 | 131,473 | +0.36(+1.66%) |
Feb 08, 2022 | 22.17 | 22.17 | 21.29 | 21.45 | 245,507 | -0.80(-3.62%) |
Feb 07, 2022 | 22.21 | 22.52 | 21.80 | 22.26 | 212,339 | -0.06(-0.25%) |
Feb 04, 2022 | 22.19 | 22.95 | 22.19 | 22.31 | 269,787 | +0.34(+1.53%) |
Feb 03, 2022 | 22.03 | 22.20 | 21.61 | 21.98 | 149,548 | -0.21(-0.93%) |
Feb 02, 2022 | 22.06 | 22.23 | 21.53 | 22.18 | 245,685 | +0.22(+1.02%) |
Feb 01, 2022 | 20.98 | 22.02 | 20.78 | 21.96 | 357,458 | +0.87(+4.13%) |
Jan 31, 2022 | 21.06 | 21.26 | 21.09 | 156,573 | +0.06(+0.27%) | |
Jan 28, 2022 | 21.01 | 21.30 | 20.44 | 21.03 | 209,597 | +0.14(+0.67%) |
Jan 27, 2022 | 21.21 | 21.53 | 20.37 | 20.89 | 204,848 | +0.14(+0.67%) |
Jan 26, 2022 | 21.43 | 21.61 | 20.58 | 20.75 | 223,878 | -0.24(-1.16%) |
Jan 25, 2022 | 19.91 | 21.12 | 19.45 | 20.99 | 405,248 | +0.97(+4.86%) |
Jan 24, 2022 | 19.19 | 20.12 | 18.68 | 20.02 | 308,324 | +0.24(+1.19%) |
Jan 21, 2022 | 20.13 | 20.32 | 19.51 | 19.79 | 302,657 | -0.68(-3.30%) |
Jan 20, 2022 | 20.79 | 21.46 | 20.41 | 20.46 | 135,290 | -0.58(-2.76%) |
Jan 19, 2022 | 21.57 | 21.57 | 20.75 | 21.04 | 289,298 | -0.25(-1.19%) |
Jan 18, 2022 | 21.93 | 21.95 | 21.00 | 21.29 | 530,457 | -0.23(-1.09%) |
Jan 14, 2022 | 21.53 | 0 | +0.69(+3.32%) | |||
Jan 13, 2022 | 21.10 | 21.31 | 20.72 | 20.84 | 357,283 | -0.26(-1.24%) |
Jan 12, 2022 | 21.05 | 21.24 | 20.81 | 21.10 | 324,919 | +0.24(+1.17%) |
Jan 11, 2022 | 20.15 | 20.96 | 19.88 | 20.85 | 173,288 | +0.90(+4.50%) |
Jan 10, 2022 | 20.00 | 20.11 | 19.58 | 19.96 | 166,357 | -0.11(-0.56%) |
Jan 07, 2022 | 20.10 | 20.15 | 19.81 | 20.07 | 221,941 | +0.12(+0.61%) |
Jan 06, 2022 | 19.74 | 20.10 | 19.52 | 19.95 | 144,403 | +0.68(+3.55%) |
Jan 05, 2022 | 19.96 | 20.15 | 19.23 | 19.26 | 173,840 | -0.50(-2.51%) |
Jan 04, 2022 | 19.10 | 19.82 | 19.10 | 19.76 | 149,126 | +0.90(+4.76%) |
Jan 03, 2022 | 18.11 | 18.86 | 18.11 | 18.86 | 169,455 | +0.82(+4.56%) |
Dec 31, 2021 | 18.04 | 18.13 | 17.94 | 18.04 | 51,549 | -0.02(-0.10%) |
Dec 30, 2021 | 18.43 | 18.53 | 18.04 | 18.06 | 132,014 | -0.34(-1.83%) |
Dec 29, 2021 | 18.46 | 18.64 | 18.27 | 18.39 | 153,601 | -0.06(-0.30%) |
Dec 28, 2021 | 18.70 | 18.78 | 18.35 | 18.45 | 62,091 | -0.08(-0.45%) |
Dec 27, 2021 | 17.80 | 18.54 | 17.57 | 18.53 | 63,484 | +0.68(+3.83%) |
Dec 23, 2021 | 18.01 | 18.14 | 17.83 | 17.85 | 53,538 | -0.03(-0.16%) |
Dec 22, 2021 | 17.78 | 18.08 | 17.54 | 17.88 | 67,905 | +0.09(+0.53%) |
Dec 21, 2021 | 17.25 | 17.80 | 17.25 | 17.79 | 106,157 | +0.82(+4.85%) |
Dec 20, 2021 | 16.73 | 17.00 | 16.41 | 16.96 | 79,455 | -0.35(-2.03%) |
Dec 17, 2021 | 17.39 | 17.58 | 17.02 | 17.31 | 45,930 | -0.27(-1.53%) |
Dec 16, 2021 | 17.85 | 18.23 | 17.55 | 17.58 | 75,431 | -0.06(-0.37%) |
Dec 15, 2021 | 17.59 | 17.78 | 17.03 | 17.65 | 91,993 | +0.02(+0.10%) |
Dec 14, 2021 | 17.65 | 18.04 | 17.56 | 17.63 | 64,366 | -0.25(-1.40%) |
Dec 13, 2021 | 18.47 | 18.48 | 17.87 | 17.88 | 91,737 | -0.78(-4.17%) |
Dec 10, 2021 | 18.77 | 18.77 | 18.20 | 18.66 | 23,087 | +0.20(+1.11%) |
Dec 09, 2021 | 18.59 | 18.62 | 18.42 | 18.45 | 45,594 | -0.28(-1.49%) |
Dec 08, 2021 | 18.85 | 18.93 | 18.73 | 18.73 | 35,388 | -0.03(-0.15%) |
Dec 07, 2021 | 18.49 | 19.05 | 18.49 | 18.76 | 140,785 | +0.68(+3.74%) |
Dec 06, 2021 | 17.86 | 18.30 | 17.59 | 18.08 | 191,104 | +0.50(+2.85%) |
Dec 03, 2021 | 18.23 | 18.33 | 17.38 | 17.58 | 80,206 | -0.28(-1.56%) |
Dec 02, 2021 | 17.15 | 17.92 | 16.86 | 17.86 | 187,582 | +0.64(+3.72%) |