Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.56 | 22.56 | 22.00 | 22.13 | 110,765 | -0.72(-3.16%) |
Feb 25, 2022 | 23.03 | 23.08 | 22.79 | 22.85 | 81,207 | -0.20(-0.86%) |
Feb 24, 2022 | 22.73 | 23.35 | 22.61 | 23.05 | 166,396 | -0.17(-0.74%) |
Feb 23, 2022 | 22.73 | 23.22 | 22.68 | 23.22 | 73,856 | +0.42(+1.85%) |
Feb 22, 2022 | 22.99 | 23.13 | 22.79 | 22.80 | 88,396 | -0.06(-0.26%) |
Feb 18, 2022 | 22.86 | 0 | -0.45(-1.91%) | |||
Feb 17, 2022 | 23.36 | 23.60 | 22.96 | 23.30 | 161,198 | -0.37(-1.58%) |
Feb 16, 2022 | 23.58 | 24.10 | 23.50 | 23.68 | 227,934 | -0.25(-1.05%) |
Feb 15, 2022 | 23.73 | 23.95 | 23.72 | 23.93 | 186,611 | +0.48(+2.05%) |
Feb 14, 2022 | 23.03 | 23.52 | 22.98 | 23.45 | 318,634 | +0.77(+3.41%) |
Feb 11, 2022 | 22.85 | 23.66 | 22.64 | 22.68 | 721,955 | -0.01(-0.05%) |
Feb 10, 2022 | 22.33 | 22.69 | 22.15 | 22.69 | 95,145 | +0.70(+3.19%) |
Feb 09, 2022 | 21.90 | 22.01 | 21.71 | 21.99 | 61,834 | -0.35(-1.56%) |
Feb 08, 2022 | 21.94 | 22.33 | 21.94 | 22.33 | 149,632 | +0.52(+2.41%) |
Feb 07, 2022 | 21.62 | 21.81 | 21.55 | 21.81 | 137,506 | +0.28(+1.30%) |
Feb 04, 2022 | 21.41 | 21.68 | 21.29 | 21.53 | 170,108 | +0.21(+1.00%) |
Feb 03, 2022 | 21.42 | 21.19 | 21.32 | 92,201 | +0.28(+1.33%) | |
Feb 02, 2022 | 21.24 | 21.24 | 20.71 | 21.03 | 67,783 | -0.21(-0.98%) |
Feb 01, 2022 | 21.10 | 21.40 | 21.10 | 21.24 | 180,055 | +0.13(+0.62%) |
Jan 31, 2022 | 21.19 | 20.98 | 21.11 | 66,368 | +0.23(+1.09%) | |
Jan 28, 2022 | 21.05 | 21.17 | 20.88 | 20.88 | 62,251 | +0.29(+1.39%) |
Jan 27, 2022 | 20.81 | 20.83 | 20.53 | 20.60 | 137,221 | -0.38(-1.83%) |
Jan 26, 2022 | 21.01 | 21.05 | 20.90 | 20.98 | 131,183 | +0.06(+0.30%) |
Jan 25, 2022 | 20.87 | 21.06 | 20.73 | 20.92 | 126,296 | +0.19(+0.93%) |
Jan 24, 2022 | 20.35 | 20.73 | 20.35 | 20.73 | 183,129 | +0.24(+1.17%) |
Jan 21, 2022 | 20.50 | 20.72 | 20.24 | 20.49 | 275,029 | -0.34(-1.65%) |
Jan 20, 2022 | 20.79 | 20.96 | 20.78 | 20.83 | 30,582 | +0.08(+0.38%) |
Jan 19, 2022 | 20.74 | 20.85 | 20.58 | 20.75 | 193,506 | -0.52(-2.47%) |
Jan 18, 2022 | 20.98 | 21.28 | 20.94 | 21.28 | 98,161 | +0.69(+3.33%) |
Jan 14, 2022 | 20.59 | 0 | +0.09(+0.46%) | |||
Jan 13, 2022 | 20.77 | 20.90 | 20.49 | 20.50 | 48,285 | -0.05(-0.23%) |
Jan 12, 2022 | 20.28 | 20.63 | 20.28 | 20.55 | 51,087 | +0.18(+0.87%) |
Jan 11, 2022 | 20.42 | 20.53 | 20.31 | 20.37 | 115,635 | +0.09(+0.44%) |
Jan 10, 2022 | 20.51 | 20.59 | 20.28 | 20.28 | 130,787 | +0.22(+1.09%) |
Jan 07, 2022 | 20.24 | 20.31 | 20.02 | 20.06 | 181,425 | +0.05(+0.23%) |
Jan 06, 2022 | 20.23 | 20.31 | 20.02 | 20.02 | 146,139 | -0.06(-0.31%) |
Jan 05, 2022 | 19.80 | 20.10 | 19.69 | 20.08 | 52,677 | +0.02(+0.08%) |
Jan 04, 2022 | 20.48 | 20.48 | 20.06 | 20.06 | 84,471 | -0.19(-0.95%) |
Jan 03, 2022 | 19.89 | 20.27 | 19.81 | 20.25 | 148,307 | +0.76(+3.89%) |
Dec 31, 2021 | 19.65 | 19.75 | 19.41 | 19.50 | 191,626 | -0.10(-0.52%) |
Dec 30, 2021 | 19.75 | 19.96 | 19.59 | 19.60 | 85,873 | -0.52(-2.57%) |
Dec 29, 2021 | 20.02 | 20.28 | 19.97 | 20.11 | 137,915 | +0.42(+2.14%) |
Dec 28, 2021 | 19.61 | 19.83 | 19.45 | 19.69 | 107,272 | -0.06(-0.29%) |
Dec 27, 2021 | 19.84 | 19.92 | 19.73 | 19.75 | 28,909 | -0.13(-0.65%) |
Dec 23, 2021 | 19.68 | 20.06 | 19.68 | 19.88 | 49,841 | +0.04(+0.21%) |
Dec 22, 2021 | 19.84 | 19.94 | 19.79 | 19.84 | 84,743 | -0.28(-1.37%) |
Dec 21, 2021 | 20.25 | 20.36 | 20.09 | 20.11 | 132,375 | -0.05(-0.23%) |
Dec 20, 2021 | 19.76 | 20.19 | 19.71 | 20.16 | 71,141 | +0.38(+1.94%) |
Dec 17, 2021 | 19.86 | 19.87 | 19.63 | 19.78 | 140,803 | -0.30(-1.48%) |
Dec 16, 2021 | 20.21 | 20.21 | 19.99 | 20.07 | 40,599 | -0.12(-0.62%) |
Dec 15, 2021 | 20.22 | 20.24 | 20.07 | 20.20 | 75,229 | +0.06(+0.28%) |
Dec 14, 2021 | 20.09 | 20.37 | 20.07 | 20.14 | 43,379 | +0.05(+0.26%) |
Dec 13, 2021 | 20.11 | 20.16 | 20.05 | 20.09 | 115,112 | -0.38(-1.85%) |
Dec 10, 2021 | 20.40 | 20.57 | 20.32 | 20.47 | 181,269 | -0.07(-0.33%) |
Dec 09, 2021 | 20.53 | 20.59 | 20.35 | 20.53 | 123,398 | -0.46(-2.19%) |
Dec 08, 2021 | 20.85 | 21.03 | 20.73 | 20.99 | 56,465 | +0.08(+0.38%) |
Dec 07, 2021 | 20.90 | 20.97 | 20.70 | 20.91 | 51,680 | -0.06(-0.27%) |
Dec 06, 2021 | 20.59 | 21.00 | 20.51 | 20.97 | 171,259 | +0.75(+3.72%) |
Dec 03, 2021 | 20.75 | 20.91 | 20.06 | 20.22 | 114,627 | -0.36(-1.74%) |
Dec 02, 2021 | 20.51 | 20.70 | 20.44 | 20.58 | 63,453 | -0.15(-0.73%) |