Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.40 | 22.35 | 21.26 | 22.26 | 311,198 | +0.48(+2.20%) |
Feb 25, 2022 | 21.87 | 22.18 | 20.54 | 21.78 | 318,431 | -0.28(-1.27%) |
Feb 24, 2022 | 20.91 | 22.13 | 20.56 | 22.06 | 235,958 | +0.55(+2.56%) |
Feb 23, 2022 | 21.89 | 21.91 | 21.44 | 21.51 | 165,089 | -0.24(-1.10%) |
Feb 22, 2022 | 21.67 | 22.12 | 21.63 | 21.75 | 192,841 | -0.26(-1.18%) |
Feb 18, 2022 | 22.01 | 0 | -0.52(-2.31%) | |||
Feb 17, 2022 | 22.72 | 22.80 | 22.45 | 22.53 | 184,122 | -0.46(-2.00%) |
Feb 16, 2022 | 22.92 | 23.20 | 22.60 | 22.99 | 174,790 | -0.14(-0.61%) |
Feb 15, 2022 | 22.41 | 23.16 | 22.41 | 23.13 | 192,309 | +0.94(+4.24%) |
Feb 14, 2022 | 22.16 | 22.51 | 21.98 | 22.19 | 223,155 | -0.02(-0.09%) |
Feb 11, 2022 | 21.79 | 22.60 | 21.51 | 22.21 | 148,060 | +0.04(+0.18%) |
Feb 10, 2022 | 21.73 | 22.73 | 21.73 | 22.17 | 234,164 | +0.28(+1.28%) |
Feb 09, 2022 | 21.46 | 21.94 | 21.42 | 21.89 | 197,643 | +0.61(+2.87%) |
Feb 08, 2022 | 20.80 | 21.32 | 20.80 | 21.28 | 184,722 | +0.57(+2.75%) |
Feb 07, 2022 | 20.46 | 20.85 | 20.39 | 20.71 | 123,173 | +0.26(+1.27%) |
Feb 04, 2022 | 20.51 | 20.64 | 19.94 | 20.45 | 183,553 | -0.07(-0.34%) |
Feb 03, 2022 | 20.21 | 20.52 | 182,105 | +0.14(+0.69%) | ||
Feb 02, 2022 | 20.36 | 20.48 | 20.07 | 20.38 | 178,358 | +0.00(+0.00%) |
Feb 01, 2022 | 20.65 | 20.79 | 19.57 | 20.38 | 215,868 | -0.12(-0.59%) |
Jan 31, 2022 | 20.10 | 20.56 | 20.50 | 302,147 | +0.18(+0.89%) | |
Jan 28, 2022 | 19.38 | 20.32 | 19.24 | 20.32 | 186,558 | +0.88(+4.53%) |
Jan 27, 2022 | 19.88 | 20.07 | 19.32 | 19.44 | 189,496 | -0.21(-1.07%) |
Jan 26, 2022 | 20.58 | 20.83 | 19.28 | 19.65 | 506,333 | -0.65(-3.20%) |
Jan 25, 2022 | 20.12 | 20.40 | 19.51 | 20.30 | 199,567 | -0.03(-0.15%) |
Jan 24, 2022 | 19.42 | 20.40 | 19.42 | 20.33 | 256,157 | +0.66(+3.36%) |
Jan 21, 2022 | 18.99 | 20.15 | 18.61 | 19.67 | 254,039 | +0.02(+0.10%) |
Jan 20, 2022 | 20.55 | 20.92 | 19.62 | 19.65 | 201,950 | -0.73(-3.58%) |
Jan 19, 2022 | 20.70 | 20.70 | 20.17 | 20.38 | 180,286 | -0.24(-1.16%) |
Jan 18, 2022 | 21.36 | 21.51 | 20.48 | 20.62 | 194,594 | -0.92(-4.27%) |
Jan 14, 2022 | 21.54 | 0 | -0.17(-0.78%) | |||
Jan 13, 2022 | 20.42 | 21.78 | 20.42 | 21.71 | 458,729 | +1.45(+7.16%) |
Jan 12, 2022 | 19.98 | 20.33 | 19.77 | 20.26 | 194,095 | +0.47(+2.37%) |
Jan 11, 2022 | 20.05 | 20.05 | 19.57 | 19.79 | 184,671 | -0.26(-1.30%) |
Jan 10, 2022 | 20.26 | 20.49 | 19.93 | 20.05 | 200,728 | -0.06(-0.30%) |
Jan 07, 2022 | 19.86 | 20.40 | 19.86 | 20.11 | 118,647 | +0.29(+1.46%) |
Jan 06, 2022 | 19.75 | 20.06 | 19.54 | 19.82 | 120,920 | +0.27(+1.38%) |
Jan 05, 2022 | 20.11 | 20.56 | 19.49 | 19.55 | 148,915 | -0.63(-3.12%) |
Jan 04, 2022 | 20.19 | 20.62 | 20.08 | 20.18 | 195,433 | +0.04(+0.22%) |
Jan 03, 2022 | 19.45 | 20.20 | 19.45 | 20.14 | 187,450 | +0.79(+4.06%) |
Dec 31, 2021 | 19.67 | 19.76 | 19.27 | 19.35 | 141,668 | -0.31(-1.58%) |
Dec 30, 2021 | 19.39 | 19.92 | 19.39 | 19.66 | 115,063 | +0.35(+1.81%) |
Dec 29, 2021 | 19.60 | 19.60 | 19.02 | 19.31 | 117,842 | -0.29(-1.48%) |
Dec 28, 2021 | 19.50 | 20.04 | 18.33 | 19.60 | 144,499 | -0.10(-0.51%) |
Dec 27, 2021 | 19.70 | 19.76 | 19.33 | 19.70 | 120,714 | -0.03(-0.15%) |
Dec 23, 2021 | 19.63 | 19.88 | 19.63 | 19.73 | 121,976 | +0.22(+1.13%) |
Dec 22, 2021 | 19.17 | 19.56 | 19.10 | 19.51 | 154,853 | +0.31(+1.61%) |
Dec 21, 2021 | 18.58 | 19.29 | 18.58 | 19.20 | 236,410 | +0.78(+4.23%) |
Dec 20, 2021 | 18.59 | 18.59 | 17.84 | 18.42 | 326,272 | -0.28(-1.50%) |
Dec 17, 2021 | 19.01 | 19.18 | 18.57 | 18.70 | 1,677,293 | -0.40(-2.09%) |
Dec 16, 2021 | 19.08 | 19.32 | 18.75 | 19.10 | 436,699 | +0.24(+1.27%) |
Dec 15, 2021 | 19.13 | 19.34 | 18.37 | 18.86 | 409,648 | -0.32(-1.67%) |
Dec 14, 2021 | 19.43 | 19.96 | 19.07 | 19.18 | 404,171 | -0.21(-1.08%) |
Dec 13, 2021 | 19.87 | 19.93 | 19.12 | 19.39 | 399,242 | -0.63(-3.15%) |
Dec 10, 2021 | 19.88 | 20.09 | 19.55 | 20.02 | 317,716 | +0.29(+1.45%) |
Dec 09, 2021 | 19.50 | 20.00 | 19.45 | 19.73 | 251,276 | +0.05(+0.28%) |
Dec 08, 2021 | 19.20 | 19.84 | 19.06 | 19.68 | 197,104 | +0.54(+2.82%) |
Dec 07, 2021 | 19.40 | 19.52 | 19.08 | 19.14 | 281,176 | +0.02(+0.10%) |
Dec 06, 2021 | 19.19 | 19.49 | 19.04 | 19.12 | 360,379 | +0.14(+0.74%) |
Dec 03, 2021 | 19.00 | 19.28 | 18.84 | 18.98 | 255,674 | +0.14(+0.74%) |
Dec 02, 2021 | 18.07 | 18.93 | 18.07 | 18.84 | 248,929 | +0.82(+4.55%) |