Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.74 | 18.04 | 17.41 | 17.95 | 225,468 | +0.06(+0.34%) |
Feb 25, 2022 | 17.32 | 17.99 | 17.22 | 17.89 | 251,603 | +0.52(+2.99%) |
Feb 24, 2022 | 16.37 | 17.55 | 16.26 | 17.37 | 234,841 | +0.32(+1.88%) |
Feb 23, 2022 | 17.49 | 17.54 | 17.03 | 17.05 | 187,495 | -0.35(-2.01%) |
Feb 22, 2022 | 16.72 | 17.60 | 16.46 | 17.40 | 251,361 | +0.63(+3.76%) |
Feb 18, 2022 | 16.77 | 0 | -0.27(-1.58%) | |||
Feb 17, 2022 | 17.72 | 18.05 | 16.88 | 17.04 | 209,990 | -0.96(-5.33%) |
Feb 16, 2022 | 17.78 | 18.08 | 17.31 | 18.00 | 425,429 | +0.05(+0.28%) |
Feb 15, 2022 | 18.06 | 18.38 | 17.70 | 17.95 | 426,329 | -0.11(-0.61%) |
Feb 14, 2022 | 17.95 | 18.71 | 17.90 | 18.06 | 461,090 | +0.04(+0.22%) |
Feb 11, 2022 | 20.03 | 20.15 | 17.90 | 18.02 | 383,095 | -2.31(-11.36%) |
Feb 10, 2022 | 22.30 | 22.57 | 19.90 | 20.33 | 255,264 | -1.25(-5.79%) |
Feb 09, 2022 | 21.61 | 21.74 | 21.32 | 21.58 | 374,484 | +0.28(+1.31%) |
Feb 08, 2022 | 20.77 | 21.32 | 20.77 | 21.30 | 359,821 | +0.34(+1.62%) |
Feb 07, 2022 | 20.51 | 21.04 | 20.35 | 20.96 | 188,386 | +0.48(+2.34%) |
Feb 04, 2022 | 19.90 | 20.76 | 19.87 | 20.48 | 148,925 | +0.58(+2.91%) |
Feb 03, 2022 | 20.13 | 19.77 | 19.90 | 219,471 | -0.63(-3.07%) | |
Feb 02, 2022 | 21.08 | 21.08 | 20.44 | 20.53 | 119,585 | -0.63(-2.98%) |
Feb 01, 2022 | 21.19 | 21.42 | 20.81 | 21.16 | 104,064 | +0.02(+0.09%) |
Jan 31, 2022 | 20.31 | 21.16 | 21.14 | 130,766 | +0.73(+3.58%) | |
Jan 28, 2022 | 19.74 | 20.39 | 19.28 | 20.41 | 133,311 | +0.62(+3.13%) |
Jan 27, 2022 | 20.26 | 20.47 | 19.59 | 19.79 | 174,152 | -0.32(-1.59%) |
Jan 26, 2022 | 20.98 | 21.23 | 19.97 | 20.11 | 170,437 | -0.49(-2.38%) |
Jan 25, 2022 | 20.32 | 20.87 | 19.85 | 20.60 | 442,120 | -0.22(-1.06%) |
Jan 24, 2022 | 20.00 | 20.90 | 19.54 | 20.82 | 356,481 | +0.50(+2.46%) |
Jan 21, 2022 | 21.34 | 21.38 | 20.29 | 20.32 | 265,469 | -1.14(-5.31%) |
Jan 20, 2022 | 21.11 | 22.02 | 21.10 | 21.46 | 259,713 | +0.45(+2.14%) |
Jan 19, 2022 | 21.59 | 22.04 | 20.92 | 21.01 | 146,559 | -0.50(-2.32%) |
Jan 18, 2022 | 22.06 | 22.13 | 21.41 | 21.51 | 266,542 | -0.76(-3.41%) |
Jan 14, 2022 | 22.27 | 0 | +0.22(+1.00%) | |||
Jan 13, 2022 | 21.89 | 22.37 | 21.64 | 22.05 | 163,046 | +0.37(+1.71%) |
Jan 12, 2022 | 22.13 | 22.13 | 21.31 | 21.68 | 130,442 | -0.26(-1.19%) |
Jan 11, 2022 | 22.00 | 22.10 | 21.52 | 21.94 | 132,007 | -0.01(-0.05%) |
Jan 10, 2022 | 21.52 | 21.99 | 21.14 | 21.95 | 147,943 | +0.06(+0.27%) |
Jan 07, 2022 | 22.43 | 22.58 | 21.84 | 21.89 | 98,378 | -0.48(-2.15%) |
Jan 06, 2022 | 22.38 | 22.69 | 22.02 | 22.37 | 101,664 | -0.18(-0.80%) |
Jan 05, 2022 | 23.33 | 23.63 | 22.51 | 22.55 | 106,869 | -0.89(-3.80%) |
Jan 04, 2022 | 24.44 | 24.45 | 22.84 | 23.44 | 144,779 | -0.83(-3.42%) |
Jan 03, 2022 | 24.71 | 24.92 | 24.03 | 24.27 | 173,806 | -0.41(-1.66%) |
Dec 31, 2021 | 25.05 | 25.35 | 24.62 | 24.68 | 57,269 | -0.36(-1.44%) |
Dec 30, 2021 | 25.24 | 25.53 | 24.99 | 25.04 | 70,581 | -0.19(-0.75%) |
Dec 29, 2021 | 25.13 | 25.42 | 24.99 | 25.23 | 70,776 | +0.05(+0.20%) |
Dec 28, 2021 | 25.13 | 25.45 | 24.96 | 25.18 | 91,340 | +0.05(+0.20%) |
Dec 27, 2021 | 24.84 | 25.21 | 24.67 | 25.13 | 243,866 | +0.42(+1.70%) |
Dec 23, 2021 | 24.93 | 24.99 | 24.52 | 24.71 | 111,690 | -0.28(-1.12%) |
Dec 22, 2021 | 24.34 | 25.00 | 24.34 | 24.99 | 131,294 | +0.59(+2.42%) |
Dec 21, 2021 | 23.31 | 24.44 | 23.22 | 24.40 | 160,104 | +1.39(+6.04%) |
Dec 20, 2021 | 23.16 | 23.21 | 22.73 | 23.01 | 124,641 | -0.58(-2.46%) |
Dec 17, 2021 | 22.95 | 23.88 | 22.53 | 23.59 | 316,252 | +0.41(+1.77%) |
Dec 16, 2021 | 24.76 | 24.76 | 23.13 | 23.18 | 256,451 | -1.46(-5.93%) |
Dec 15, 2021 | 24.18 | 24.80 | 23.60 | 24.64 | 169,939 | +0.33(+1.36%) |
Dec 14, 2021 | 24.77 | 25.10 | 23.70 | 24.31 | 173,799 | -0.69(-2.76%) |
Dec 13, 2021 | 25.28 | 25.46 | 24.88 | 25.00 | 193,887 | -0.47(-1.85%) |
Dec 10, 2021 | 25.79 | 26.44 | 25.12 | 25.47 | 123,687 | +0.02(+0.08%) |
Dec 09, 2021 | 25.34 | 25.80 | 25.20 | 25.45 | 151,574 | -0.08(-0.31%) |
Dec 08, 2021 | 25.09 | 25.60 | 24.82 | 25.53 | 103,364 | +0.35(+1.39%) |
Dec 07, 2021 | 24.75 | 25.45 | 24.75 | 25.18 | 143,833 | +0.82(+3.37%) |
Dec 06, 2021 | 23.98 | 24.57 | 23.32 | 24.36 | 147,077 | +0.50(+2.10%) |
Dec 03, 2021 | 24.53 | 24.56 | 23.53 | 23.86 | 143,925 | -0.53(-2.17%) |
Dec 02, 2021 | 24.04 | 24.58 | 23.54 | 24.39 | 107,980 | +0.22(+0.91%) |