Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.95 | 20.80 | 19.84 | 20.79 | 689,825 | +0.85(+4.26%) |
Feb 25, 2022 | 20.07 | 20.10 | 19.61 | 19.95 | 466,123 | -0.03(-0.14%) |
Feb 24, 2022 | 20.53 | 20.58 | 19.61 | 19.97 | 714,431 | -0.03(-0.14%) |
Feb 23, 2022 | 19.84 | 20.41 | 19.81 | 20.00 | 307,529 | +0.21(+1.06%) |
Feb 22, 2022 | 20.68 | 20.77 | 19.49 | 19.79 | 536,955 | -0.40(-1.99%) |
Feb 18, 2022 | 20.19 | 0 | -0.10(-0.49%) | |||
Feb 17, 2022 | 20.08 | 20.39 | 19.90 | 20.29 | 328,550 | +0.14(+0.68%) |
Feb 16, 2022 | 20.31 | 20.85 | 20.00 | 20.16 | 160,593 | -0.09(-0.45%) |
Feb 15, 2022 | 20.05 | 20.36 | 19.82 | 20.25 | 305,926 | -0.26(-1.29%) |
Feb 14, 2022 | 21.02 | 21.02 | 20.47 | 20.51 | 260,014 | -0.50(-2.39%) |
Feb 11, 2022 | 20.32 | 21.06 | 20.29 | 21.01 | 332,691 | +1.00(+5.02%) |
Feb 10, 2022 | 19.79 | 20.58 | 19.79 | 20.01 | 331,776 | -0.05(-0.23%) |
Feb 09, 2022 | 19.71 | 20.05 | 19.63 | 20.05 | 234,110 | +0.41(+2.09%) |
Feb 08, 2022 | 20.16 | 20.26 | 19.40 | 19.64 | 319,165 | -0.58(-2.89%) |
Feb 07, 2022 | 20.35 | 20.59 | 19.95 | 20.23 | 268,988 | -0.24(-1.16%) |
Feb 04, 2022 | 20.39 | 20.78 | 20.23 | 20.47 | 216,678 | +0.22(+1.08%) |
Feb 03, 2022 | 20.35 | 19.81 | 20.25 | 212,549 | -0.36(-1.73%) | |
Feb 02, 2022 | 20.42 | 20.68 | 20.04 | 20.60 | 245,715 | +0.08(+0.40%) |
Feb 01, 2022 | 19.72 | 20.54 | 19.49 | 20.52 | 300,536 | +0.77(+3.88%) |
Jan 31, 2022 | 19.92 | 20.34 | 19.59 | 19.75 | 495,299 | -0.16(-0.82%) |
Jan 28, 2022 | 19.86 | 20.15 | 19.50 | 19.92 | 318,082 | +0.01(+0.05%) |
Jan 27, 2022 | 19.69 | 20.02 | 19.43 | 19.91 | 310,496 | +0.55(+2.83%) |
Jan 26, 2022 | 20.05 | 20.16 | 19.26 | 19.36 | 307,277 | -0.27(-1.39%) |
Jan 25, 2022 | 19.53 | 19.66 | 18.83 | 19.64 | 412,402 | -0.03(-0.14%) |
Jan 24, 2022 | 19.17 | 19.73 | 18.74 | 19.66 | 484,308 | +0.13(+0.65%) |
Jan 21, 2022 | 20.06 | 20.16 | 19.45 | 19.53 | 605,830 | -0.77(-3.78%) |
Jan 20, 2022 | 20.66 | 21.01 | 20.28 | 20.30 | 484,372 | -0.56(-2.67%) |
Jan 19, 2022 | 20.68 | 21.16 | 20.30 | 20.86 | 484,465 | +0.31(+1.51%) |
Jan 18, 2022 | 20.78 | 21.50 | 20.28 | 20.55 | 505,632 | -0.02(-0.09%) |
Jan 14, 2022 | 20.57 | 0 | +0.69(+3.49%) | |||
Jan 13, 2022 | 20.18 | 20.50 | 19.79 | 19.87 | 173,316 | -0.52(-2.55%) |
Jan 12, 2022 | 20.73 | 21.00 | 20.06 | 20.39 | 230,892 | -0.08(-0.40%) |
Jan 11, 2022 | 20.09 | 20.66 | 19.83 | 20.47 | 493,397 | +0.38(+1.91%) |
Jan 10, 2022 | 20.40 | 20.40 | 19.75 | 20.09 | 172,851 | -0.37(-1.78%) |
Jan 07, 2022 | 20.27 | 20.62 | 20.21 | 20.46 | 275,674 | +0.13(+0.63%) |
Jan 06, 2022 | 20.34 | 20.68 | 20.15 | 20.33 | 294,085 | +0.51(+2.58%) |
Jan 05, 2022 | 20.96 | 21.07 | 19.79 | 19.82 | 236,372 | -1.02(-4.91%) |
Jan 04, 2022 | 20.23 | 20.94 | 20.17 | 20.84 | 227,110 | +0.79(+3.96%) |
Jan 03, 2022 | 19.35 | 20.08 | 19.35 | 20.05 | 224,526 | +0.79(+4.12%) |
Dec 31, 2021 | 18.99 | 19.35 | 18.95 | 19.25 | 114,575 | +0.28(+1.49%) |
Dec 30, 2021 | 19.38 | 19.49 | 18.97 | 18.97 | 163,052 | -0.29(-1.52%) |
Dec 29, 2021 | 19.44 | 19.60 | 19.17 | 19.26 | 137,670 | -0.30(-1.54%) |
Dec 28, 2021 | 19.94 | 20.05 | 19.33 | 19.56 | 176,826 | -0.37(-1.88%) |
Dec 27, 2021 | 19.07 | 19.99 | 18.67 | 19.94 | 459,610 | +1.12(+5.97%) |
Dec 23, 2021 | 19.01 | 19.05 | 18.75 | 18.81 | 110,969 | -0.04(-0.19%) |
Dec 22, 2021 | 18.71 | 19.11 | 18.56 | 18.85 | 249,201 | +0.04(+0.19%) |
Dec 21, 2021 | 18.51 | 18.87 | 18.43 | 18.81 | 170,495 | +0.61(+3.36%) |
Dec 20, 2021 | 18.30 | 18.30 | 17.68 | 18.20 | 204,921 | -0.57(-3.02%) |
Dec 17, 2021 | 18.91 | 19.26 | 18.53 | 18.77 | 561,261 | -0.28(-1.48%) |
Dec 16, 2021 | 19.64 | 20.04 | 18.99 | 19.05 | 182,101 | -0.36(-1.83%) |
Dec 15, 2021 | 19.54 | 19.58 | 18.93 | 19.41 | 376,326 | -0.20(-1.02%) |
Dec 14, 2021 | 19.65 | 19.99 | 19.51 | 19.61 | 416,705 | -0.33(-1.65%) |
Dec 13, 2021 | 20.01 | 20.12 | 19.71 | 19.94 | 299,387 | -0.26(-1.27%) |
Dec 10, 2021 | 20.08 | 20.22 | 19.74 | 20.19 | 215,841 | +0.39(+1.98%) |
Dec 09, 2021 | 19.93 | 20.07 | 19.52 | 19.80 | 195,873 | -0.40(-1.99%) |
Dec 08, 2021 | 20.09 | 20.41 | 19.88 | 20.20 | 341,783 | +0.21(+1.05%) |
Dec 07, 2021 | 19.22 | 20.16 | 19.22 | 19.99 | 256,970 | +0.99(+5.19%) |
Dec 06, 2021 | 18.74 | 19.08 | 18.46 | 19.01 | 307,993 | +0.64(+3.48%) |
Dec 03, 2021 | 18.87 | 19.18 | 18.00 | 18.37 | 711,178 | -0.20(-1.08%) |
Dec 02, 2021 | 18.12 | 18.76 | 17.88 | 18.57 | 267,940 | +0.63(+3.51%) |