Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.75 | 20.00 | 18.74 | 19.37 | 176,390 | -1.05(-5.15%) |
Feb 25, 2022 | 19.27 | 20.44 | 19.24 | 20.42 | 131,684 | +1.42(+7.48%) |
Feb 24, 2022 | 17.06 | 19.14 | 16.88 | 19.00 | 393,541 | +0.84(+4.64%) |
Feb 23, 2022 | 19.32 | 19.75 | 18.03 | 18.16 | 204,498 | -0.82(-4.34%) |
Feb 22, 2022 | 19.07 | 19.34 | 18.65 | 18.98 | 215,633 | -0.28(-1.47%) |
Feb 18, 2022 | 19.27 | 0 | -0.38(-1.93%) | |||
Feb 17, 2022 | 19.99 | 20.18 | 19.53 | 19.64 | 106,860 | -0.57(-2.81%) |
Feb 16, 2022 | 19.96 | 20.36 | 19.61 | 20.21 | 117,194 | +0.28(+1.43%) |
Feb 15, 2022 | 20.07 | 20.30 | 19.76 | 19.93 | 199,120 | +0.46(+2.38%) |
Feb 14, 2022 | 20.02 | 20.39 | 19.21 | 19.46 | 211,251 | -0.59(-2.93%) |
Feb 11, 2022 | 20.84 | 21.08 | 19.64 | 20.05 | 369,566 | -0.53(-2.58%) |
Feb 10, 2022 | 21.25 | 22.15 | 20.19 | 20.58 | 230,393 | -1.58(-7.14%) |
Feb 09, 2022 | 21.31 | 22.18 | 21.31 | 22.16 | 232,615 | +1.42(+6.85%) |
Feb 08, 2022 | 20.90 | 21.21 | 20.60 | 20.74 | 94,283 | -0.27(-1.26%) |
Feb 07, 2022 | 21.14 | 21.44 | 20.90 | 21.01 | 122,639 | -0.13(-0.63%) |
Feb 04, 2022 | 21.36 | 21.88 | 20.53 | 21.14 | 187,294 | -0.66(-3.04%) |
Feb 03, 2022 | 22.09 | 22.33 | 21.72 | 21.80 | 154,094 | -0.74(-3.28%) |
Feb 02, 2022 | 21.96 | 22.69 | 21.92 | 22.54 | 321,144 | +0.81(+3.75%) |
Feb 01, 2022 | 22.10 | 22.15 | 21.27 | 21.73 | 327,108 | -0.26(-1.16%) |
Jan 31, 2022 | 20.91 | 22.01 | 21.98 | 169,080 | +0.89(+4.22%) | |
Jan 28, 2022 | 19.31 | 21.12 | 18.68 | 21.09 | 367,737 | +1.82(+9.43%) |
Jan 27, 2022 | 20.81 | 21.14 | 19.00 | 19.28 | 365,801 | -1.03(-5.08%) |
Jan 26, 2022 | 21.77 | 22.33 | 20.02 | 20.31 | 283,827 | -0.93(-4.37%) |
Jan 25, 2022 | 20.84 | 21.71 | 20.08 | 21.24 | 150,131 | -0.27(-1.28%) |
Jan 24, 2022 | 20.57 | 21.65 | 19.19 | 21.51 | 548,216 | +0.09(+0.44%) |
Jan 21, 2022 | 21.52 | 22.24 | 21.27 | 21.42 | 223,787 | -0.17(-0.79%) |
Jan 20, 2022 | 22.67 | 23.32 | 21.54 | 21.59 | 184,229 | -0.88(-3.92%) |
Jan 19, 2022 | 23.75 | 24.03 | 22.45 | 22.47 | 153,533 | -0.94(-4.01%) |
Jan 18, 2022 | 23.68 | 23.75 | 22.92 | 23.41 | 211,424 | -0.72(-2.98%) |
Jan 14, 2022 | 24.12 | 0 | -0.70(-2.82%) | |||
Jan 13, 2022 | 25.17 | 25.52 | 24.71 | 24.83 | 161,510 | -0.14(-0.57%) |
Jan 12, 2022 | 25.07 | 25.44 | 24.88 | 24.97 | 211,166 | +0.11(+0.46%) |
Jan 11, 2022 | 24.77 | 24.97 | 23.76 | 24.85 | 289,221 | +0.08(+0.31%) |
Jan 10, 2022 | 24.76 | 24.81 | 23.85 | 24.78 | 385,754 | -0.49(-1.95%) |
Jan 07, 2022 | 25.65 | 25.74 | 25.02 | 25.27 | 159,076 | -0.42(-1.62%) |
Jan 06, 2022 | 25.81 | 25.98 | 24.91 | 25.69 | 232,373 | -0.05(-0.18%) |
Jan 05, 2022 | 27.95 | 27.95 | 25.56 | 25.74 | 520,696 | -2.39(-8.49%) |
Jan 04, 2022 | 28.42 | 28.88 | 28.01 | 28.12 | 181,962 | -0.03(-0.10%) |
Jan 03, 2022 | 29.07 | 29.10 | 26.97 | 28.15 | 489,540 | -0.67(-2.33%) |
Dec 31, 2021 | 28.61 | 29.37 | 28.61 | 28.82 | 362,168 | +0.20(+0.69%) |
Dec 30, 2021 | 28.38 | 28.97 | 28.29 | 28.62 | 243,934 | +0.36(+1.27%) |
Dec 29, 2021 | 27.84 | 28.43 | 27.49 | 28.26 | 193,330 | +0.56(+2.02%) |
Dec 28, 2021 | 27.38 | 27.77 | 27.17 | 27.71 | 183,156 | +0.35(+1.28%) |
Dec 27, 2021 | 26.11 | 27.40 | 26.05 | 27.36 | 191,448 | +1.29(+4.94%) |
Dec 23, 2021 | 26.35 | 26.43 | 25.67 | 26.07 | 154,951 | -0.11(-0.43%) |
Dec 22, 2021 | 25.42 | 26.22 | 25.35 | 26.18 | 116,933 | +0.77(+3.02%) |
Dec 21, 2021 | 25.10 | 25.72 | 24.90 | 25.41 | 111,418 | +0.87(+3.55%) |
Dec 20, 2021 | 24.37 | 24.75 | 23.72 | 24.54 | 166,447 | -0.67(-2.67%) |
Dec 17, 2021 | 24.87 | 25.97 | 24.87 | 25.21 | 134,318 | -0.05(-0.19%) |
Dec 16, 2021 | 25.49 | 25.91 | 24.82 | 25.26 | 134,998 | -0.02(-0.07%) |
Dec 15, 2021 | 24.30 | 25.40 | 24.29 | 25.28 | 73,259 | +1.03(+4.26%) |
Dec 14, 2021 | 24.89 | 25.09 | 23.92 | 24.25 | 133,439 | -0.96(-3.80%) |
Dec 13, 2021 | 24.47 | 25.51 | 24.22 | 25.20 | 128,214 | +0.67(+2.74%) |
Dec 10, 2021 | 24.72 | 24.72 | 24.21 | 24.53 | 66,716 | +0.17(+0.70%) |
Dec 09, 2021 | 25.25 | 25.25 | 24.31 | 24.36 | 208,596 | -1.12(-4.38%) |
Dec 08, 2021 | 25.01 | 25.62 | 24.78 | 25.48 | 227,447 | +0.58(+2.34%) |
Dec 07, 2021 | 24.53 | 25.12 | 24.31 | 24.90 | 240,304 | +1.00(+4.18%) |
Dec 06, 2021 | 23.05 | 24.36 | 23.05 | 23.90 | 198,633 | +1.24(+5.46%) |
Dec 03, 2021 | 23.11 | 23.27 | 22.14 | 22.66 | 136,408 | -0.21(-0.91%) |
Dec 02, 2021 | 21.35 | 23.27 | 21.28 | 22.87 | 278,571 | +1.76(+8.35%) |