Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.99 | 19.37 | 18.90 | 19.29 | 911,227 | -0.43(-2.19%) |
Feb 25, 2022 | 19.58 | 19.74 | 19.55 | 19.73 | 1,074,127 | +0.34(+1.76%) |
Feb 24, 2022 | 19.01 | 19.41 | 18.85 | 19.38 | 7,014,931 | -0.77(-3.84%) |
Feb 23, 2022 | 20.42 | 20.42 | 20.10 | 20.16 | 648,459 | -0.29(-1.41%) |
Feb 22, 2022 | 20.39 | 20.52 | 20.27 | 20.45 | 739,333 | -0.31(-1.47%) |
Feb 18, 2022 | 20.75 | 0 | -0.10(-0.47%) | |||
Feb 17, 2022 | 20.96 | 20.96 | 20.81 | 20.85 | 948,936 | -0.33(-1.57%) |
Feb 16, 2022 | 20.99 | 21.26 | 20.99 | 21.18 | 523,946 | +0.23(+1.12%) |
Feb 15, 2022 | 20.81 | 20.97 | 20.80 | 20.95 | 436,676 | +0.29(+1.39%) |
Feb 14, 2022 | 20.72 | 20.72 | 20.51 | 20.66 | 1,003,698 | -0.12(-0.56%) |
Feb 11, 2022 | 21.00 | 21.14 | 20.73 | 20.78 | 1,100,822 | -0.16(-0.77%) |
Feb 10, 2022 | 20.89 | 21.19 | 20.89 | 20.94 | 488,791 | -0.05(-0.21%) |
Feb 09, 2022 | 20.87 | 20.99 | 20.82 | 20.99 | 265,413 | +0.23(+1.08%) |
Feb 08, 2022 | 20.60 | 20.76 | 20.59 | 20.76 | 167,635 | +0.25(+1.23%) |
Feb 07, 2022 | 20.42 | 20.60 | 20.42 | 20.51 | 236,958 | +0.10(+0.49%) |
Feb 04, 2022 | 20.26 | 20.47 | 20.26 | 20.41 | 249,524 | +0.09(+0.44%) |
Feb 03, 2022 | 20.27 | 20.39 | 20.24 | 20.32 | 253,954 | -0.17(-0.83%) |
Feb 02, 2022 | 20.54 | 20.56 | 20.37 | 20.49 | 395,164 | -0.04(-0.22%) |
Feb 01, 2022 | 20.47 | 20.55 | 20.37 | 20.54 | 312,086 | +0.11(+0.53%) |
Jan 31, 2022 | 20.14 | 20.45 | 20.43 | 310,442 | +0.47(+2.34%) | |
Jan 28, 2022 | 19.97 | 19.97 | 19.81 | 19.96 | 724,554 | +0.01(+0.05%) |
Jan 27, 2022 | 20.08 | 20.15 | 19.89 | 19.95 | 525,701 | +0.09(+0.45%) |
Jan 26, 2022 | 20.13 | 20.15 | 19.82 | 19.86 | 332,204 | -0.13(-0.63%) |
Jan 25, 2022 | 19.80 | 20.05 | 19.68 | 19.99 | 509,516 | +0.14(+0.73%) |
Jan 24, 2022 | 19.82 | 19.84 | 19.45 | 19.84 | 1,355,537 | -0.26(-1.30%) |
Jan 21, 2022 | 20.37 | 20.37 | 20.10 | 20.10 | 330,595 | -0.21(-1.02%) |
Jan 20, 2022 | 20.54 | 20.60 | 20.31 | 20.31 | 311,596 | +0.02(+0.09%) |
Jan 19, 2022 | 20.36 | 20.38 | 20.27 | 20.29 | 469,263 | +0.27(+1.35%) |
Jan 18, 2022 | 20.10 | 20.11 | 19.96 | 20.02 | 404,723 | -0.35(-1.72%) |
Jan 14, 2022 | 20.37 | 0 | -0.01(-0.04%) | |||
Jan 13, 2022 | 20.46 | 20.52 | 20.38 | 20.38 | 700,309 | -0.14(-0.70%) |
Jan 12, 2022 | 20.45 | 20.54 | 20.35 | 20.53 | 990,153 | +0.24(+1.20%) |
Jan 11, 2022 | 20.02 | 20.30 | 20.02 | 20.28 | 3,303,050 | +0.33(+1.67%) |
Jan 10, 2022 | 20.00 | 20.04 | 19.85 | 19.95 | 855,983 | -0.02(-0.09%) |
Jan 07, 2022 | 19.81 | 19.97 | 19.81 | 19.97 | 239,269 | +0.24(+1.23%) |
Jan 06, 2022 | 19.66 | 19.79 | 19.64 | 19.73 | 539,766 | +0.07(+0.37%) |
Jan 05, 2022 | 19.93 | 20.04 | 19.64 | 19.65 | 405,351 | -0.22(-1.13%) |
Jan 04, 2022 | 19.83 | 19.97 | 19.83 | 19.88 | 403,482 | +0.02(+0.09%) |
Jan 03, 2022 | 19.82 | 19.87 | 19.73 | 19.86 | 414,128 | +0.16(+0.82%) |
Dec 31, 2021 | 19.75 | 19.80 | 19.67 | 19.70 | 340,128 | +0.00(+0.00%) |
Dec 30, 2021 | 19.57 | 19.76 | 19.57 | 19.70 | 321,610 | +0.05(+0.27%) |
Dec 29, 2021 | 19.73 | 19.73 | 19.57 | 19.64 | 481,596 | -0.08(-0.41%) |
Dec 28, 2021 | 19.70 | 19.79 | 19.70 | 19.73 | 209,956 | -0.04(-0.18%) |
Dec 27, 2021 | 19.59 | 19.76 | 19.59 | 19.76 | 308,445 | +0.16(+0.83%) |
Dec 23, 2021 | 19.51 | 19.66 | 19.50 | 19.60 | 190,778 | +0.13(+0.65%) |
Dec 22, 2021 | 19.35 | 19.48 | 19.31 | 19.47 | 286,775 | +0.12(+0.60%) |
Dec 21, 2021 | 19.19 | 19.36 | 19.19 | 19.36 | 528,470 | +0.24(+1.27%) |
Dec 20, 2021 | 19.04 | 19.15 | 18.93 | 19.11 | 1,081,406 | -0.22(-1.12%) |
Dec 17, 2021 | 19.38 | 19.39 | 19.28 | 19.33 | 574,569 | -0.19(-0.99%) |
Dec 16, 2021 | 19.53 | 19.59 | 19.44 | 19.52 | 504,407 | +0.16(+0.82%) |
Dec 15, 2021 | 19.28 | 19.38 | 19.14 | 19.36 | 902,171 | +0.04(+0.18%) |
Dec 14, 2021 | 19.30 | 19.40 | 19.25 | 19.33 | 1,315,588 | -0.03(-0.14%) |
Dec 13, 2021 | 19.51 | 19.51 | 19.32 | 19.36 | 1,688,836 | -0.32(-1.61%) |
Dec 10, 2021 | 19.69 | 19.69 | 19.60 | 19.67 | 267,551 | +0.02(+0.11%) |
Dec 09, 2021 | 19.75 | 19.75 | 19.62 | 19.65 | 291,335 | -0.11(-0.56%) |
Dec 08, 2021 | 19.73 | 19.78 | 19.68 | 19.76 | 225,715 | +0.06(+0.31%) |
Dec 07, 2021 | 19.60 | 19.71 | 19.59 | 19.70 | 376,147 | +0.27(+1.41%) |
Dec 06, 2021 | 19.44 | 19.47 | 19.21 | 19.43 | 279,295 | +0.05(+0.27%) |
Dec 03, 2021 | 19.50 | 19.52 | 19.26 | 19.37 | 417,716 | -0.05(-0.27%) |
Dec 02, 2021 | 19.29 | 19.51 | 19.29 | 19.43 | 781,832 | +0.36(+1.90%) |