Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.55 | 18.88 | 17.98 | 18.34 | 618,634 | -0.70(-3.68%) |
Feb 25, 2022 | 18.69 | 19.10 | 18.34 | 19.04 | 560,870 | +0.40(+2.15%) |
Feb 24, 2022 | 18.04 | 18.70 | 17.48 | 18.64 | 982,507 | -0.50(-2.61%) |
Feb 23, 2022 | 19.81 | 20.04 | 18.95 | 19.14 | 749,875 | -0.44(-2.25%) |
Feb 22, 2022 | 21.14 | 21.56 | 19.44 | 19.58 | 922,222 | -1.85(-8.63%) |
Feb 18, 2022 | 21.43 | 0 | -1.36(-5.97%) | |||
Feb 17, 2022 | 23.00 | 23.32 | 22.70 | 22.79 | 402,655 | -0.63(-2.69%) |
Feb 16, 2022 | 23.63 | 23.96 | 23.06 | 23.42 | 429,840 | -0.42(-1.76%) |
Feb 15, 2022 | 23.11 | 23.95 | 23.01 | 23.84 | 632,981 | +1.22(+5.39%) |
Feb 14, 2022 | 22.54 | 23.13 | 22.46 | 22.62 | 331,116 | +0.03(+0.13%) |
Feb 11, 2022 | 23.31 | 23.83 | 22.42 | 22.59 | 432,910 | -0.78(-3.34%) |
Feb 10, 2022 | 23.74 | 24.38 | 23.21 | 23.37 | 327,299 | -0.80(-3.31%) |
Feb 09, 2022 | 23.97 | 24.38 | 23.89 | 24.17 | 303,704 | +0.39(+1.64%) |
Feb 08, 2022 | 23.08 | 24.01 | 23.08 | 23.78 | 321,922 | +0.82(+3.57%) |
Feb 07, 2022 | 22.77 | 23.50 | 22.77 | 22.96 | 325,026 | +0.36(+1.59%) |
Feb 04, 2022 | 23.10 | 23.36 | 21.98 | 22.60 | 508,900 | -0.50(-2.16%) |
Feb 03, 2022 | 23.52 | 22.95 | 23.10 | 378,601 | -0.69(-2.90%) | |
Feb 02, 2022 | 24.61 | 24.76 | 23.26 | 23.79 | 491,738 | -0.73(-2.98%) |
Feb 01, 2022 | 24.25 | 24.91 | 24.09 | 24.52 | 366,318 | +0.25(+1.03%) |
Jan 31, 2022 | 23.54 | 24.27 | 410,186 | +0.42(+1.76%) | ||
Jan 28, 2022 | 23.23 | 23.88 | 22.96 | 23.85 | 326,863 | +0.50(+2.14%) |
Jan 27, 2022 | 24.24 | 24.94 | 23.21 | 23.35 | 439,302 | -0.47(-1.97%) |
Jan 26, 2022 | 25.43 | 25.72 | 23.67 | 23.82 | 423,173 | -1.15(-4.61%) |
Jan 25, 2022 | 24.73 | 25.79 | 24.19 | 24.97 | 484,718 | -0.50(-1.96%) |
Jan 24, 2022 | 22.60 | 25.48 | 22.34 | 25.47 | 765,021 | +2.63(+11.51%) |
Jan 21, 2022 | 22.03 | 23.33 | 21.85 | 22.84 | 723,277 | +0.47(+2.10%) |
Jan 20, 2022 | 23.20 | 24.28 | 22.28 | 22.37 | 555,160 | -0.55(-2.40%) |
Jan 19, 2022 | 22.67 | 23.24 | 22.36 | 22.92 | 609,699 | +0.18(+0.79%) |
Jan 18, 2022 | 22.49 | 23.10 | 22.20 | 22.74 | 725,427 | -0.13(-0.57%) |
Jan 14, 2022 | 22.87 | 0 | -1.72(-6.99%) | |||
Jan 13, 2022 | 23.98 | 25.10 | 23.86 | 24.59 | 564,178 | +0.74(+3.10%) |
Jan 12, 2022 | 23.91 | 24.58 | 23.83 | 23.85 | 289,630 | +0.17(+0.72%) |
Jan 11, 2022 | 23.43 | 24.39 | 23.43 | 23.68 | 374,458 | -0.18(-0.75%) |
Jan 10, 2022 | 23.63 | 24.02 | 23.10 | 23.86 | 419,424 | -0.23(-0.95%) |
Jan 07, 2022 | 25.31 | 25.73 | 24.02 | 24.09 | 425,663 | -1.67(-6.48%) |
Jan 06, 2022 | 23.93 | 25.93 | 23.79 | 25.76 | 815,044 | +2.22(+9.43%) |
Jan 05, 2022 | 24.67 | 24.88 | 23.54 | 23.54 | 427,851 | -1.17(-4.73%) |
Jan 04, 2022 | 24.07 | 24.82 | 24.07 | 24.71 | 426,821 | +0.76(+3.17%) |
Jan 03, 2022 | 23.60 | 24.93 | 23.58 | 23.95 | 565,950 | +0.43(+1.83%) |
Dec 31, 2021 | 22.74 | 23.77 | 22.57 | 23.52 | 472,511 | +0.90(+3.98%) |
Dec 30, 2021 | 22.37 | 23.39 | 22.00 | 22.62 | 411,593 | -0.04(-0.18%) |
Dec 29, 2021 | 21.82 | 22.82 | 21.82 | 22.66 | 421,488 | +0.71(+3.23%) |
Dec 28, 2021 | 21.08 | 22.43 | 21.05 | 21.95 | 530,474 | +0.94(+4.47%) |
Dec 27, 2021 | 20.50 | 21.10 | 20.42 | 21.01 | 487,139 | +0.76(+3.75%) |
Dec 23, 2021 | 20.18 | 20.65 | 20.05 | 20.25 | 289,764 | +0.21(+1.05%) |
Dec 22, 2021 | 19.98 | 20.57 | 19.97 | 20.04 | 327,349 | -0.08(-0.40%) |
Dec 21, 2021 | 19.35 | 20.16 | 19.35 | 20.12 | 438,959 | +0.81(+4.19%) |
Dec 20, 2021 | 19.31 | 19.81 | 18.81 | 19.31 | 532,361 | -0.61(-3.06%) |
Dec 17, 2021 | 19.31 | 20.33 | 19.18 | 19.92 | 1,017,201 | +0.39(+2.00%) |
Dec 16, 2021 | 20.76 | 21.07 | 19.45 | 19.53 | 480,711 | -1.28(-6.15%) |
Dec 15, 2021 | 19.08 | 21.06 | 18.89 | 20.81 | 1,239,575 | +2.88(+16.06%) |
Dec 14, 2021 | 17.72 | 18.27 | 17.50 | 17.93 | 458,327 | +0.01(+0.03%) |
Dec 13, 2021 | 18.89 | 19.33 | 17.76 | 17.92 | 502,010 | -0.84(-4.48%) |
Dec 10, 2021 | 19.11 | 19.50 | 18.48 | 18.77 | 395,299 | -0.12(-0.66%) |
Dec 09, 2021 | 20.07 | 20.44 | 18.77 | 18.89 | 680,185 | -1.55(-7.58%) |
Dec 08, 2021 | 21.84 | 22.46 | 20.34 | 20.44 | 986,642 | -1.93(-8.62%) |
Dec 07, 2021 | 21.85 | 23.55 | 20.28 | 22.37 | 794,707 | +0.19(+0.85%) |
Dec 06, 2021 | 22.04 | 23.16 | 22.03 | 22.18 | 641,854 | +0.38(+1.74%) |
Dec 03, 2021 | 22.34 | 22.39 | 21.34 | 21.80 | 286,770 | -0.46(-2.07%) |
Dec 02, 2021 | 21.76 | 22.48 | 21.70 | 22.26 | 280,412 | +0.53(+2.44%) |