Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.93 | 19.23 | 18.45 | 18.45 | 13,190 | -0.41(-2.15%) |
Feb 25, 2022 | 19.79 | 19.96 | 18.86 | 18.86 | 5,468 | -0.59(-3.02%) |
Feb 24, 2022 | 19.13 | 19.45 | 18.85 | 19.45 | 2,535 | -0.65(-3.21%) |
Feb 23, 2022 | 20.32 | 20.32 | 20.09 | 20.09 | 1,358 | +0.23(+1.17%) |
Feb 22, 2022 | 20.66 | 20.67 | 19.66 | 19.86 | 2,224 | -0.79(-3.83%) |
Feb 18, 2022 | 20.65 | 0 | -0.24(-1.15%) | |||
Feb 17, 2022 | 21.54 | 21.54 | 20.47 | 20.89 | 4,757 | +0.05(+0.25%) |
Feb 16, 2022 | 21.46 | 21.72 | 20.76 | 20.84 | 2,259 | +0.54(+2.67%) |
Feb 15, 2022 | 21.22 | 21.22 | 20.30 | 20.30 | 5,979 | -0.33(-1.60%) |
Feb 14, 2022 | 20.55 | 20.63 | 19.51 | 20.63 | 8,126 | +0.54(+2.68%) |
Feb 11, 2022 | 21.19 | 21.19 | 20.09 | 20.09 | 3,221 | -0.79(-3.77%) |
Feb 10, 2022 | 21.84 | 21.84 | 20.88 | 20.88 | 1,733 | -1.60(-7.10%) |
Feb 09, 2022 | 22.55 | 22.55 | 21.69 | 22.48 | 2,147 | +0.66(+3.03%) |
Feb 08, 2022 | 20.78 | 21.83 | 20.64 | 21.82 | 10,308 | +1.09(+5.24%) |
Feb 07, 2022 | 22.17 | 22.17 | 20.73 | 20.73 | 5,901 | -0.41(-1.92%) |
Feb 04, 2022 | 21.34 | 22.06 | 20.80 | 21.14 | 6,567 | -1.66(-7.29%) |
Feb 03, 2022 | 21.94 | 22.80 | 21.86 | 22.80 | 2,140 | +0.48(+2.16%) |
Feb 02, 2022 | 21.88 | 22.67 | 21.87 | 22.32 | 6,281 | +1.09(+5.12%) |
Feb 01, 2022 | 21.45 | 22.13 | 21.21 | 21.23 | 6,294 | -0.08(-0.38%) |
Jan 31, 2022 | 20.76 | 21.32 | 20.37 | 21.31 | 3,661 | +0.72(+3.48%) |
Jan 28, 2022 | 20.77 | 20.77 | 20.15 | 20.60 | 3,164 | -0.21(-1.01%) |
Jan 27, 2022 | 20.94 | 20.94 | 20.28 | 20.81 | 14,930 | -0.88(-4.07%) |
Jan 26, 2022 | 21.24 | 22.07 | 20.97 | 21.69 | 6,938 | -0.43(-1.96%) |
Jan 25, 2022 | 22.48 | 22.49 | 22.03 | 22.12 | 6,694 | -0.44(-1.96%) |
Jan 24, 2022 | 22.40 | 22.68 | 22.17 | 22.56 | 8,884 | -1.56(-6.45%) |
Jan 21, 2022 | 24.12 | 24.12 | 23.73 | 24.12 | 1,890 | -0.31(-1.28%) |
Jan 20, 2022 | 24.51 | 24.53 | 24.15 | 24.43 | 3,826 | +0.27(+1.13%) |
Jan 19, 2022 | 24.32 | 24.32 | 24.15 | 24.16 | 2,104 | +0.42(+1.77%) |
Jan 18, 2022 | 23.61 | 23.84 | 23.52 | 23.74 | 4,239 | +0.54(+2.33%) |
Jan 14, 2022 | 23.20 | 0 | -1.17(-4.80%) | |||
Jan 13, 2022 | 25.47 | 25.47 | 24.37 | 24.37 | 2,338 | -0.07(-0.27%) |
Jan 12, 2022 | 24.44 | 25.20 | 24.44 | 24.44 | 921 | -0.61(-2.43%) |
Jan 11, 2022 | 24.85 | 25.04 | 24.85 | 25.04 | 1,822 | +0.27(+1.11%) |
Jan 10, 2022 | 24.77 | 24.77 | 24.77 | 24.77 | 902 | -0.10(-0.42%) |
Jan 07, 2022 | 25.09 | 25.70 | 24.87 | 24.87 | 2,012 | -1.65(-6.23%) |
Jan 06, 2022 | 26.61 | 26.61 | 26.53 | 26.53 | 2,565 | -0.44(-1.63%) |
Jan 05, 2022 | 26.85 | 26.97 | 25.81 | 26.97 | 2,281 | +0.24(+0.91%) |
Jan 04, 2022 | 26.00 | 26.73 | 25.66 | 26.73 | 1,804 | +1.70(+6.80%) |
Jan 03, 2022 | 25.80 | 25.80 | 25.02 | 25.02 | 3,714 | -0.61(-2.39%) |
Dec 31, 2021 | 25.90 | 25.91 | 25.64 | 25.64 | 735 | -0.34(-1.30%) |
Dec 30, 2021 | 25.81 | 25.97 | 25.78 | 25.97 | 2,696 | +0.12(+0.47%) |
Dec 29, 2021 | 25.99 | 25.99 | 25.39 | 25.85 | 2,560 | -0.08(-0.31%) |
Dec 28, 2021 | 25.87 | 25.93 | 25.13 | 25.93 | 1,198 | +0.33(+1.27%) |
Dec 27, 2021 | 25.60 | 25.89 | 24.63 | 25.61 | 4,894 | -0.04(-0.14%) |
Dec 23, 2021 | 24.90 | 25.66 | 24.46 | 25.64 | 2,236 | +0.56(+2.22%) |
Dec 22, 2021 | 24.66 | 25.09 | 23.93 | 25.09 | 3,672 | +0.72(+2.95%) |
Dec 21, 2021 | 24.41 | 24.41 | 23.48 | 24.37 | 3,317 | +0.22(+0.91%) |
Dec 20, 2021 | 24.10 | 24.15 | 23.19 | 24.15 | 1,987 | +0.61(+2.61%) |
Dec 17, 2021 | 23.51 | 24.41 | 23.51 | 23.53 | 2,211 | -1.87(-7.37%) |
Dec 16, 2021 | 25.54 | 25.54 | 25.27 | 25.40 | 1,809 | +1.66(+6.97%) |
Dec 15, 2021 | 24.55 | 25.04 | 23.71 | 23.75 | 3,068 | -0.54(-2.23%) |
Dec 14, 2021 | 25.14 | 25.14 | 24.24 | 24.29 | 3,796 | -0.93(-3.70%) |
Dec 13, 2021 | 24.55 | 25.22 | 24.55 | 25.22 | 1,091 | +0.26(+1.06%) |
Dec 10, 2021 | 24.94 | 24.99 | 24.68 | 24.96 | 1,277 | -0.38(-1.50%) |
Dec 09, 2021 | 26.03 | 26.03 | 25.15 | 25.34 | 2,023 | -0.13(-0.53%) |
Dec 08, 2021 | 24.99 | 25.47 | 24.73 | 25.47 | 1,304 | +0.43(+1.73%) |
Dec 07, 2021 | 25.22 | 25.22 | 24.76 | 25.04 | 2,052 | +1.43(+6.04%) |
Dec 06, 2021 | 24.35 | 24.82 | 23.61 | 23.61 | 2,705 | -0.46(-1.93%) |
Dec 03, 2021 | 24.37 | 24.37 | 23.34 | 24.08 | 5,117 | -0.56(-2.27%) |
Dec 02, 2021 | 24.38 | 24.63 | 24.33 | 24.63 | 4,177 | +0.22(+0.91%) |