Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.62 | 20.01 | 18.62 | 19.87 | 160,092 | +1.03(+5.48%) |
Feb 25, 2022 | 18.63 | 18.94 | 18.65 | 18.84 | 51,543 | +0.35(+1.88%) |
Feb 24, 2022 | 17.83 | 18.52 | 17.38 | 18.49 | 178,655 | +0.21(+1.16%) |
Feb 23, 2022 | 19.39 | 19.64 | 18.24 | 18.28 | 74,602 | -0.91(-4.73%) |
Feb 22, 2022 | 19.67 | 19.85 | 19.16 | 19.19 | 109,699 | -0.62(-3.12%) |
Feb 18, 2022 | 19.81 | 0 | -0.19(-0.97%) | |||
Feb 17, 2022 | 20.35 | 20.62 | 19.89 | 20.00 | 105,003 | -0.47(-2.31%) |
Feb 16, 2022 | 20.43 | 20.95 | 20.27 | 20.47 | 91,186 | -0.13(-0.61%) |
Feb 15, 2022 | 20.18 | 20.65 | 19.88 | 20.60 | 115,533 | +0.55(+2.75%) |
Feb 14, 2022 | 19.69 | 20.30 | 19.33 | 20.05 | 154,639 | +0.48(+2.47%) |
Feb 11, 2022 | 19.55 | 19.70 | 19.17 | 19.56 | 99,469 | +0.04(+0.20%) |
Feb 10, 2022 | 19.41 | 20.03 | 19.41 | 19.53 | 102,979 | -0.11(-0.54%) |
Feb 09, 2022 | 19.33 | 19.78 | 19.04 | 19.63 | 96,450 | +0.42(+2.16%) |
Feb 08, 2022 | 18.96 | 19.54 | 18.96 | 19.22 | 66,714 | +0.35(+1.84%) |
Feb 07, 2022 | 18.90 | 19.02 | 18.61 | 18.87 | 135,818 | -0.08(-0.41%) |
Feb 04, 2022 | 18.98 | 19.08 | 18.67 | 18.95 | 112,787 | -0.05(-0.25%) |
Feb 03, 2022 | 19.15 | 18.95 | 18.99 | 90,937 | -0.29(-1.50%) | |
Feb 02, 2022 | 19.59 | 19.59 | 18.96 | 19.28 | 123,571 | -0.31(-1.58%) |
Feb 01, 2022 | 19.55 | 19.74 | 19.39 | 19.59 | 204,021 | -0.04(-0.20%) |
Jan 31, 2022 | 18.92 | 19.64 | 19.63 | 117,108 | +0.58(+3.04%) | |
Jan 28, 2022 | 18.67 | 19.07 | 18.42 | 19.05 | 111,571 | +0.39(+2.07%) |
Jan 27, 2022 | 20.28 | 20.59 | 18.61 | 18.67 | 120,000 | -1.55(-7.64%) |
Jan 26, 2022 | 20.79 | 21.01 | 20.07 | 20.21 | 144,079 | -0.45(-2.20%) |
Jan 25, 2022 | 19.80 | 20.91 | 19.80 | 20.67 | 304,463 | +0.74(+3.73%) |
Jan 24, 2022 | 19.49 | 20.04 | 19.01 | 19.92 | 197,250 | +0.12(+0.59%) |
Jan 21, 2022 | 20.38 | 20.80 | 19.53 | 19.81 | 281,800 | -0.63(-3.07%) |
Jan 20, 2022 | 21.27 | 21.27 | 20.42 | 20.43 | 215,523 | -0.41(-1.95%) |
Jan 19, 2022 | 21.00 | 21.21 | 20.45 | 20.84 | 108,857 | -0.04(-0.19%) |
Jan 18, 2022 | 22.06 | 22.06 | 20.87 | 20.88 | 204,812 | -1.30(-5.88%) |
Jan 14, 2022 | 22.18 | 0 | -0.04(-0.17%) | |||
Jan 13, 2022 | 22.41 | 22.52 | 22.15 | 22.22 | 86,817 | -0.08(-0.34%) |
Jan 12, 2022 | 22.46 | 22.76 | 22.02 | 22.30 | 123,376 | -0.08(-0.34%) |
Jan 11, 2022 | 22.39 | 22.46 | 21.83 | 22.37 | 78,972 | +0.09(+0.39%) |
Jan 10, 2022 | 22.51 | 22.54 | 22.12 | 22.29 | 94,196 | -0.38(-1.65%) |
Jan 07, 2022 | 22.61 | 22.88 | 22.16 | 22.66 | 152,090 | +0.01(+0.04%) |
Jan 06, 2022 | 23.04 | 23.04 | 22.39 | 22.65 | 92,768 | +0.03(+0.13%) |
Jan 05, 2022 | 22.75 | 23.14 | 22.61 | 22.62 | 107,139 | -0.12(-0.55%) |
Jan 04, 2022 | 22.98 | 23.36 | 22.46 | 22.75 | 154,331 | -0.29(-1.25%) |
Jan 03, 2022 | 22.96 | 23.39 | 22.84 | 23.04 | 229,207 | +0.26(+1.14%) |
Dec 31, 2021 | 22.64 | 22.99 | 22.45 | 22.78 | 81,329 | +0.22(+0.98%) |
Dec 30, 2021 | 22.55 | 22.89 | 22.55 | 22.56 | 59,971 | -0.19(-0.85%) |
Dec 29, 2021 | 22.45 | 22.86 | 22.31 | 22.75 | 76,448 | +0.26(+1.15%) |
Dec 28, 2021 | 22.72 | 22.77 | 22.41 | 22.49 | 57,282 | -0.24(-1.06%) |
Dec 27, 2021 | 23.20 | 23.20 | 22.31 | 22.73 | 102,795 | -0.50(-2.15%) |
Dec 23, 2021 | 23.08 | 23.39 | 22.78 | 23.23 | 178,449 | +0.15(+0.67%) |
Dec 22, 2021 | 23.08 | 23.40 | 22.72 | 23.08 | 241,360 | +0.00(+0.00%) |
Dec 21, 2021 | 22.74 | 23.27 | 22.74 | 23.08 | 160,669 | +0.49(+2.17%) |
Dec 20, 2021 | 22.29 | 22.62 | 22.11 | 22.59 | 105,502 | -0.16(-0.72%) |
Dec 17, 2021 | 22.24 | 23.19 | 22.24 | 22.75 | 552,016 | +0.41(+1.85%) |
Dec 16, 2021 | 23.06 | 23.10 | 22.16 | 22.34 | 183,199 | -0.62(-2.72%) |
Dec 15, 2021 | 22.55 | 22.98 | 22.07 | 22.96 | 237,891 | +0.33(+1.44%) |
Dec 14, 2021 | 23.09 | 23.26 | 22.30 | 22.63 | 310,578 | -0.60(-2.57%) |
Dec 13, 2021 | 23.66 | 23.95 | 23.14 | 23.23 | 164,358 | -0.37(-1.55%) |
Dec 10, 2021 | 23.12 | 23.80 | 22.31 | 23.59 | 149,173 | +0.53(+2.29%) |
Dec 09, 2021 | 24.17 | 24.17 | 23.07 | 23.07 | 94,892 | -1.22(-5.03%) |
Dec 08, 2021 | 24.38 | 24.83 | 24.20 | 24.29 | 126,144 | +0.05(+0.20%) |
Dec 07, 2021 | 25.09 | 25.09 | 24.11 | 24.24 | 202,832 | -0.41(-1.68%) |
Dec 06, 2021 | 24.67 | 25.17 | 24.24 | 24.65 | 107,663 | +0.12(+0.47%) |
Dec 03, 2021 | 24.82 | 24.88 | 24.26 | 24.54 | 108,447 | -0.33(-1.32%) |
Dec 02, 2021 | 23.80 | 25.01 | 23.80 | 24.86 | 104,601 | +1.02(+4.27%) |