Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.86 | 19.41 | 18.84 | 19.09 | 289,686 | -1.12(-5.54%) |
Feb 25, 2022 | 19.94 | 20.22 | 19.98 | 20.21 | 146,531 | +0.41(+2.07%) |
Feb 24, 2022 | 19.13 | 19.91 | 19.10 | 19.80 | 293,699 | -0.85(-4.12%) |
Feb 23, 2022 | 21.26 | 21.27 | 20.61 | 20.65 | 143,670 | -0.66(-3.10%) |
Feb 22, 2022 | 21.36 | 21.57 | 21.10 | 21.31 | 130,137 | -0.49(-2.25%) |
Feb 18, 2022 | 21.80 | 0 | -0.48(-2.15%) | |||
Feb 17, 2022 | 22.67 | 22.69 | 22.24 | 22.28 | 97,689 | -1.01(-4.34%) |
Feb 16, 2022 | 23.02 | 23.29 | 23.00 | 23.29 | 42,204 | +0.28(+1.22%) |
Feb 15, 2022 | 22.89 | 23.11 | 22.82 | 23.01 | 134,570 | +0.64(+2.86%) |
Feb 14, 2022 | 22.48 | 22.50 | 22.20 | 22.37 | 85,020 | -0.48(-2.10%) |
Feb 11, 2022 | 23.28 | 23.47 | 22.72 | 22.85 | 64,458 | -0.22(-0.95%) |
Feb 10, 2022 | 23.05 | 23.57 | 23.05 | 23.07 | 72,699 | -0.44(-1.89%) |
Feb 09, 2022 | 23.43 | 23.57 | 23.43 | 23.51 | 50,595 | +0.69(+3.04%) |
Feb 08, 2022 | 22.69 | 22.87 | 22.60 | 22.82 | 136,698 | +0.21(+0.93%) |
Feb 07, 2022 | 22.54 | 22.72 | 22.54 | 22.61 | 89,800 | +0.14(+0.62%) |
Feb 04, 2022 | 22.33 | 22.56 | 22.26 | 22.47 | 64,376 | -0.26(-1.14%) |
Feb 03, 2022 | 22.78 | 22.92 | 22.73 | 62,001 | -0.41(-1.76%) | |
Feb 02, 2022 | 23.15 | 23.19 | 22.95 | 23.14 | 50,544 | +0.30(+1.30%) |
Feb 01, 2022 | 22.70 | 22.84 | 22.59 | 22.84 | 117,708 | +0.32(+1.42%) |
Jan 31, 2022 | 22.21 | 22.53 | 22.52 | 220,221 | +0.40(+1.81%) | |
Jan 28, 2022 | 21.85 | 22.12 | 21.75 | 22.12 | 106,607 | -0.73(-3.19%) |
Jan 27, 2022 | 23.17 | 23.29 | 22.63 | 22.85 | 133,147 | +0.06(+0.26%) |
Jan 26, 2022 | 23.06 | 23.17 | 22.63 | 22.79 | 224,055 | +0.33(+1.47%) |
Jan 25, 2022 | 22.41 | 22.55 | 22.06 | 22.46 | 134,473 | -0.09(-0.40%) |
Jan 24, 2022 | 22.20 | 22.55 | 21.85 | 22.55 | 148,033 | -0.64(-2.74%) |
Jan 21, 2022 | 23.23 | 23.45 | 23.12 | 23.19 | 161,218 | -0.15(-0.66%) |
Jan 20, 2022 | 23.67 | 23.82 | 23.29 | 23.34 | 108,917 | -0.62(-2.59%) |
Jan 19, 2022 | 24.20 | 24.23 | 23.88 | 23.96 | 179,785 | +0.32(+1.35%) |
Jan 18, 2022 | 23.77 | 23.79 | 23.58 | 23.64 | 135,252 | -0.94(-3.82%) |
Jan 14, 2022 | 24.58 | 0 | -0.15(-0.61%) | |||
Jan 13, 2022 | 24.85 | 24.98 | 24.68 | 24.73 | 53,294 | +0.21(+0.86%) |
Jan 12, 2022 | 24.41 | 24.57 | 24.36 | 24.52 | 189,706 | +0.30(+1.24%) |
Jan 11, 2022 | 23.89 | 24.25 | 23.84 | 24.22 | 111,334 | +0.65(+2.76%) |
Jan 10, 2022 | 23.50 | 23.57 | 23.25 | 23.57 | 110,984 | -0.50(-2.08%) |
Jan 07, 2022 | 23.91 | 24.13 | 23.83 | 24.07 | 104,593 | +0.50(+2.12%) |
Jan 06, 2022 | 23.88 | 23.88 | 23.51 | 23.57 | 50,893 | -0.10(-0.42%) |
Jan 05, 2022 | 24.30 | 24.30 | 23.67 | 23.67 | 104,335 | -0.53(-2.19%) |
Jan 04, 2022 | 24.06 | 24.26 | 24.06 | 24.20 | 76,813 | +0.73(+3.11%) |
Jan 03, 2022 | 23.37 | 23.47 | 23.25 | 23.47 | 86,105 | +0.38(+1.65%) |
Dec 31, 2021 | 22.85 | 23.16 | 22.85 | 23.09 | 43,539 | +0.01(+0.04%) |
Dec 30, 2021 | 23.17 | 23.26 | 23.08 | 23.08 | 61,416 | -0.16(-0.69%) |
Dec 29, 2021 | 23.08 | 23.24 | 23.03 | 23.24 | 69,080 | +0.15(+0.66%) |
Dec 28, 2021 | 23.06 | 23.14 | 23.02 | 23.09 | 58,850 | +0.17(+0.73%) |
Dec 27, 2021 | 22.82 | 22.95 | 22.80 | 22.92 | 65,094 | +0.09(+0.41%) |
Dec 23, 2021 | 22.53 | 22.83 | 22.53 | 22.83 | 64,301 | +0.50(+2.22%) |
Dec 22, 2021 | 22.09 | 22.35 | 22.06 | 22.33 | 117,589 | +0.30(+1.36%) |
Dec 21, 2021 | 21.74 | 22.03 | 21.69 | 22.03 | 153,623 | +0.54(+2.52%) |
Dec 20, 2021 | 21.50 | 21.54 | 21.37 | 21.49 | 102,583 | -0.06(-0.29%) |
Dec 17, 2021 | 21.75 | 21.78 | 21.55 | 21.55 | 76,759 | -0.36(-1.62%) |
Dec 16, 2021 | 22.11 | 22.14 | 21.81 | 21.91 | 70,431 | +0.03(+0.11%) |
Dec 15, 2021 | 21.69 | 21.88 | 21.49 | 21.88 | 174,811 | +0.40(+1.87%) |
Dec 14, 2021 | 21.55 | 21.71 | 21.41 | 21.48 | 151,295 | -0.34(-1.57%) |
Dec 13, 2021 | 22.05 | 22.05 | 21.79 | 21.82 | 103,700 | -0.25(-1.13%) |
Dec 10, 2021 | 22.08 | 22.14 | 21.93 | 22.07 | 117,999 | -0.22(-0.99%) |
Dec 09, 2021 | 22.35 | 22.41 | 22.17 | 22.29 | 176,187 | -0.14(-0.63%) |
Dec 08, 2021 | 22.35 | 22.50 | 22.24 | 22.43 | 229,867 | +0.05(+0.23%) |
Dec 07, 2021 | 22.25 | 22.46 | 22.25 | 22.38 | 214,862 | +0.36(+1.63%) |
Dec 06, 2021 | 21.84 | 22.10 | 21.83 | 22.02 | 427,149 | +0.39(+1.80%) |
Dec 03, 2021 | 21.83 | 21.83 | 21.43 | 21.63 | 162,182 | -0.44(-1.99%) |
Dec 02, 2021 | 22.07 | 22.21 | 21.70 | 22.07 | 139,213 | +0.24(+1.10%) |