Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.27 | 21.38 | 21.20 | 21.31 | 4,263,036 | +0.41(+1.96%) |
Feb 25, 2022 | 21.02 | 20.97 | 20.79 | 20.90 | 1,546,346 | -0.37(-1.74%) |
Feb 24, 2022 | 22.01 | 22.01 | 21.16 | 21.27 | 670,237 | +0.10(+0.49%) |
Feb 23, 2022 | 21.11 | 21.26 | 21.08 | 21.16 | 379,467 | +0.16(+0.76%) |
Feb 22, 2022 | 21.04 | 21.11 | 20.95 | 21.00 | 509,962 | +0.27(+1.32%) |
Feb 18, 2022 | 20.73 | 0 | +0.05(+0.23%) | |||
Feb 17, 2022 | 20.66 | 20.72 | 20.60 | 20.68 | 813,063 | +0.11(+0.55%) |
Feb 16, 2022 | 20.57 | 20.73 | 20.55 | 20.57 | 219,964 | +0.20(+0.98%) |
Feb 15, 2022 | 20.40 | 20.42 | 20.27 | 20.37 | 285,971 | -0.21(-1.01%) |
Feb 14, 2022 | 20.43 | 20.64 | 20.36 | 20.58 | 414,914 | +0.10(+0.51%) |
Feb 11, 2022 | 20.23 | 20.52 | 20.20 | 20.47 | 297,144 | +0.25(+1.23%) |
Feb 10, 2022 | 20.34 | 20.55 | 20.22 | 20.22 | 168,697 | -0.14(-0.67%) |
Feb 09, 2022 | 20.18 | 20.38 | 20.18 | 20.36 | 131,726 | +0.17(+0.83%) |
Feb 08, 2022 | 20.27 | 20.27 | 20.14 | 20.19 | 138,579 | -0.08(-0.40%) |
Feb 07, 2022 | 20.30 | 20.32 | 20.22 | 20.27 | 395,383 | -0.08(-0.39%) |
Feb 04, 2022 | 20.31 | 20.44 | 20.28 | 20.35 | 286,013 | +0.08(+0.40%) |
Feb 03, 2022 | 20.14 | 20.33 | 20.27 | 244,559 | -0.14(-0.67%) | |
Feb 02, 2022 | 20.42 | 20.47 | 20.34 | 20.41 | 410,433 | +0.18(+0.87%) |
Feb 01, 2022 | 20.06 | 20.23 | 20.02 | 20.23 | 512,464 | +0.22(+1.08%) |
Jan 31, 2022 | 20.07 | 20.02 | 571,275 | +0.10(+0.52%) | ||
Jan 28, 2022 | 19.96 | 20.03 | 19.84 | 19.91 | 371,413 | +0.16(+0.81%) |
Jan 27, 2022 | 19.73 | 19.82 | 19.59 | 19.75 | 416,308 | +0.10(+0.53%) |
Jan 26, 2022 | 19.73 | 19.82 | 19.63 | 19.65 | 383,892 | +0.06(+0.29%) |
Jan 25, 2022 | 19.41 | 19.62 | 19.41 | 19.59 | 391,985 | +0.16(+0.83%) |
Jan 24, 2022 | 19.40 | 19.46 | 19.20 | 19.43 | 304,829 | -0.08(-0.41%) |
Jan 21, 2022 | 19.56 | 19.58 | 19.45 | 19.51 | 355,432 | +0.02(+0.08%) |
Jan 20, 2022 | 19.57 | 19.65 | 19.49 | 19.49 | 443,964 | -0.01(-0.04%) |
Jan 19, 2022 | 19.48 | 19.58 | 19.48 | 19.50 | 269,390 | +0.18(+0.91%) |
Jan 18, 2022 | 19.26 | 19.37 | 19.26 | 19.33 | 300,931 | +0.07(+0.38%) |
Jan 14, 2022 | 19.25 | 0 | +0.20(+1.05%) | |||
Jan 13, 2022 | 19.28 | 19.28 | 19.04 | 19.05 | 728,286 | -0.32(-1.64%) |
Jan 12, 2022 | 19.21 | 19.39 | 19.21 | 19.37 | 238,398 | +0.32(+1.66%) |
Jan 11, 2022 | 18.81 | 19.11 | 18.78 | 19.05 | 213,281 | +0.33(+1.76%) |
Jan 10, 2022 | 18.76 | 18.80 | 18.66 | 18.72 | 235,221 | -0.10(-0.51%) |
Jan 07, 2022 | 18.77 | 18.84 | 18.70 | 18.82 | 218,584 | +0.10(+0.51%) |
Jan 06, 2022 | 18.68 | 18.78 | 18.66 | 18.72 | 193,348 | +0.06(+0.34%) |
Jan 05, 2022 | 18.74 | 18.82 | 18.66 | 18.66 | 183,441 | +0.00(+0.00%) |
Jan 04, 2022 | 18.55 | 18.73 | 18.55 | 18.66 | 372,712 | +0.16(+0.87%) |
Jan 03, 2022 | 18.44 | 18.54 | 18.32 | 18.50 | 579,881 | +0.06(+0.30%) |
Dec 31, 2021 | 18.51 | 18.51 | 18.37 | 18.44 | 509,972 | -0.05(-0.26%) |
Dec 30, 2021 | 18.52 | 18.64 | 18.40 | 18.49 | 1,856,583 | -0.04(-0.22%) |
Dec 29, 2021 | 18.53 | 18.69 | 18.48 | 18.53 | 923,608 | -0.05(-0.26%) |
Dec 28, 2021 | 18.63 | 18.65 | 18.54 | 18.58 | 351,721 | -0.06(-0.30%) |
Dec 27, 2021 | 18.39 | 18.67 | 18.39 | 18.64 | 1,070,503 | +0.26(+1.40%) |
Dec 23, 2021 | 18.23 | 18.39 | 18.22 | 18.38 | 348,764 | -0.02(-0.09%) |
Dec 22, 2021 | 18.21 | 18.39 | 18.19 | 18.39 | 393,452 | +0.37(+2.05%) |
Dec 21, 2021 | 17.91 | 18.07 | 17.84 | 18.03 | 892,075 | +0.28(+1.57%) |
Dec 20, 2021 | 17.71 | 17.75 | 17.59 | 17.75 | 669,765 | -0.15(-0.82%) |
Dec 17, 2021 | 17.97 | 17.99 | 17.83 | 17.89 | 204,604 | -0.13(-0.70%) |
Dec 16, 2021 | 17.96 | 18.10 | 17.91 | 18.02 | 250,183 | +0.17(+0.93%) |
Dec 15, 2021 | 17.75 | 17.86 | 17.67 | 17.85 | 168,825 | +0.03(+0.17%) |
Dec 14, 2021 | 17.82 | 17.89 | 17.76 | 17.82 | 328,401 | -0.12(-0.69%) |
Dec 13, 2021 | 18.05 | 18.05 | 17.91 | 17.95 | 2,358,247 | +0.00(+0.00%) |
Dec 10, 2021 | 18.02 | 18.02 | 17.90 | 17.95 | 3,382,675 | +0.10(+0.56%) |
Dec 09, 2021 | 17.98 | 17.98 | 17.85 | 17.85 | 480,415 | -0.25(-1.36%) |
Dec 08, 2021 | 17.99 | 18.11 | 17.98 | 18.09 | 180,414 | +0.19(+1.04%) |
Dec 07, 2021 | 17.92 | 18.06 | 17.91 | 17.91 | 170,161 | +0.08(+0.45%) |
Dec 06, 2021 | 17.69 | 17.84 | 17.60 | 17.83 | 169,442 | +0.08(+0.45%) |
Dec 03, 2021 | 17.89 | 17.99 | 17.73 | 17.75 | 260,439 | +0.01(+0.08%) |
Dec 02, 2021 | 17.54 | 17.79 | 17.54 | 17.73 | 175,263 | +0.14(+0.80%) |