Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.07 | 20.67 | 20.03 | 20.48 | 513,914 | +0.24(+1.19%) |
Feb 25, 2022 | 20.25 | 20.28 | 19.68 | 20.24 | 297,269 | -0.06(-0.30%) |
Feb 24, 2022 | 17.99 | 20.41 | 17.82 | 20.30 | 587,974 | +1.51(+8.04%) |
Feb 23, 2022 | 19.73 | 20.16 | 18.76 | 18.79 | 714,399 | -0.92(-4.67%) |
Feb 22, 2022 | 19.20 | 20.28 | 19.06 | 19.71 | 516,610 | +0.35(+1.81%) |
Feb 18, 2022 | 19.36 | 0 | -0.82(-4.06%) | |||
Feb 17, 2022 | 20.93 | 21.13 | 20.13 | 20.18 | 759,628 | -1.07(-5.04%) |
Feb 16, 2022 | 21.21 | 21.57 | 20.85 | 21.25 | 358,579 | -0.25(-1.16%) |
Feb 15, 2022 | 21.39 | 21.97 | 21.10 | 21.50 | 486,565 | +0.50(+2.38%) |
Feb 14, 2022 | 21.16 | 21.67 | 20.80 | 21.00 | 909,249 | -0.22(-1.04%) |
Feb 11, 2022 | 21.50 | 21.83 | 20.99 | 21.22 | 311,215 | -0.32(-1.49%) |
Feb 10, 2022 | 21.15 | 22.83 | 20.99 | 21.54 | 1,119,852 | -0.35(-1.60%) |
Feb 09, 2022 | 21.13 | 21.92 | 21.09 | 21.89 | 409,381 | +1.04(+4.99%) |
Feb 08, 2022 | 20.15 | 20.90 | 20.15 | 20.85 | 355,551 | +0.53(+2.61%) |
Feb 07, 2022 | 19.18 | 20.48 | 19.17 | 20.32 | 645,454 | +0.95(+4.90%) |
Feb 04, 2022 | 18.75 | 19.47 | 18.62 | 19.37 | 593,207 | +0.35(+1.84%) |
Feb 03, 2022 | 18.51 | 19.02 | 541,476 | +0.03(+0.16%) | ||
Feb 02, 2022 | 19.14 | 19.14 | 18.38 | 18.99 | 646,981 | +0.02(+0.11%) |
Feb 01, 2022 | 18.84 | 19.36 | 18.10 | 18.97 | 430,363 | +0.10(+0.53%) |
Jan 31, 2022 | 17.47 | 18.88 | 18.87 | 652,597 | +1.44(+8.26%) | |
Jan 28, 2022 | 16.63 | 17.45 | 16.03 | 17.43 | 699,992 | +0.80(+4.81%) |
Jan 27, 2022 | 17.62 | 18.26 | 16.45 | 16.63 | 556,920 | -0.80(-4.59%) |
Jan 26, 2022 | 18.42 | 18.71 | 17.30 | 17.43 | 613,296 | -0.35(-1.97%) |
Jan 25, 2022 | 17.96 | 18.19 | 17.42 | 17.78 | 803,841 | -0.59(-3.21%) |
Jan 24, 2022 | 17.44 | 18.57 | 16.99 | 18.37 | 836,768 | +0.17(+0.93%) |
Jan 21, 2022 | 18.08 | 18.80 | 18.05 | 18.20 | 778,481 | -0.31(-1.67%) |
Jan 20, 2022 | 19.31 | 19.93 | 18.50 | 18.51 | 764,531 | -0.54(-2.83%) |
Jan 19, 2022 | 19.57 | 20.20 | 18.84 | 19.05 | 575,590 | -0.31(-1.60%) |
Jan 18, 2022 | 20.17 | 20.47 | 19.20 | 19.36 | 743,341 | -1.61(-7.68%) |
Jan 14, 2022 | 20.97 | 0 | +0.23(+1.11%) | |||
Jan 13, 2022 | 22.30 | 22.34 | 20.58 | 20.74 | 596,931 | -1.58(-7.08%) |
Jan 12, 2022 | 22.73 | 23.27 | 22.26 | 22.32 | 817,409 | -0.34(-1.50%) |
Jan 11, 2022 | 22.16 | 23.05 | 21.73 | 22.66 | 479,604 | +0.25(+1.12%) |
Jan 10, 2022 | 21.58 | 22.48 | 21.55 | 22.41 | 640,072 | +0.20(+0.90%) |
Jan 07, 2022 | 23.29 | 23.57 | 22.17 | 22.21 | 472,763 | -0.96(-4.14%) |
Jan 06, 2022 | 23.11 | 23.76 | 22.26 | 23.17 | 508,725 | -0.14(-0.60%) |
Jan 05, 2022 | 25.04 | 25.31 | 23.28 | 23.31 | 618,374 | -1.78(-7.09%) |
Jan 04, 2022 | 27.65 | 27.68 | 24.57 | 25.09 | 716,816 | -2.64(-9.52%) |
Jan 03, 2022 | 29.07 | 29.18 | 26.96 | 27.73 | 769,360 | -1.45(-4.97%) |
Dec 31, 2021 | 29.75 | 29.98 | 29.03 | 29.18 | 491,085 | -0.43(-1.45%) |
Dec 30, 2021 | 30.28 | 30.94 | 29.56 | 29.61 | 427,629 | -0.70(-2.31%) |
Dec 29, 2021 | 29.04 | 30.39 | 28.97 | 30.31 | 340,597 | +1.03(+3.52%) |
Dec 28, 2021 | 30.10 | 31.01 | 29.20 | 29.28 | 373,367 | -0.99(-3.27%) |
Dec 27, 2021 | 29.68 | 30.70 | 29.57 | 30.27 | 474,009 | +0.73(+2.47%) |
Dec 23, 2021 | 28.42 | 29.80 | 28.23 | 29.54 | 361,934 | +1.03(+3.61%) |
Dec 22, 2021 | 27.58 | 28.71 | 27.14 | 28.51 | 507,650 | +1.08(+3.94%) |
Dec 21, 2021 | 26.71 | 27.59 | 26.03 | 27.43 | 605,893 | +0.93(+3.51%) |
Dec 20, 2021 | 25.92 | 26.56 | 25.13 | 26.50 | 749,839 | +0.50(+1.92%) |
Dec 17, 2021 | 24.70 | 26.93 | 24.33 | 26.00 | 2,808,659 | +1.15(+4.63%) |
Dec 16, 2021 | 25.80 | 26.53 | 24.50 | 24.85 | 802,343 | -0.83(-3.23%) |
Dec 15, 2021 | 24.82 | 25.69 | 23.78 | 25.68 | 1,210,643 | +0.64(+2.56%) |
Dec 14, 2021 | 25.08 | 26.15 | 24.83 | 25.04 | 739,105 | -0.98(-3.77%) |
Dec 13, 2021 | 27.34 | 27.34 | 25.97 | 26.02 | 511,481 | -0.58(-2.18%) |
Dec 10, 2021 | 27.30 | 27.62 | 26.41 | 26.60 | 548,376 | -0.52(-1.92%) |
Dec 09, 2021 | 28.35 | 28.93 | 27.09 | 27.12 | 623,650 | -1.00(-3.56%) |
Dec 08, 2021 | 28.12 | 29.32 | 25.98 | 28.12 | 1,121,031 | -0.38(-1.33%) |
Dec 07, 2021 | 28.85 | 29.32 | 28.23 | 28.50 | 864,335 | +0.32(+1.14%) |
Dec 06, 2021 | 28.33 | 28.87 | 27.30 | 28.18 | 664,164 | -0.73(-2.53%) |
Dec 03, 2021 | 31.81 | 31.81 | 28.77 | 28.91 | 806,864 | -2.59(-8.22%) |
Dec 02, 2021 | 30.50 | 32.03 | 30.06 | 31.50 | 683,944 | +0.95(+3.11%) |