Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.00 | 19.08 | 18.60 | 18.86 | 22,688 | -0.25(-1.29%) |
Feb 25, 2022 | 19.02 | 19.22 | 18.91 | 19.10 | 14,763 | -0.01(-0.05%) |
Feb 24, 2022 | 18.75 | 19.25 | 18.04 | 19.11 | 45,322 | +0.24(+1.26%) |
Feb 23, 2022 | 18.75 | 19.13 | 18.63 | 18.88 | 28,341 | +0.11(+0.58%) |
Feb 22, 2022 | 19.15 | 19.24 | 18.76 | 18.77 | 34,868 | -0.53(-2.76%) |
Feb 18, 2022 | 19.30 | 0 | +0.50(+2.68%) | |||
Feb 17, 2022 | 19.12 | 19.18 | 18.50 | 18.80 | 26,166 | -0.11(-0.57%) |
Feb 16, 2022 | 19.05 | 19.17 | 18.68 | 18.91 | 18,518 | -0.01(-0.05%) |
Feb 15, 2022 | 19.19 | 19.24 | 18.82 | 18.92 | 27,217 | -0.26(-1.34%) |
Feb 14, 2022 | 19.02 | 19.36 | 18.88 | 19.17 | 24,803 | +0.05(+0.26%) |
Feb 11, 2022 | 19.86 | 19.86 | 18.77 | 19.12 | 30,813 | -0.58(-2.96%) |
Feb 10, 2022 | 20.11 | 20.28 | 19.65 | 19.71 | 19,482 | -0.58(-2.87%) |
Feb 09, 2022 | 19.86 | 20.51 | 19.86 | 20.29 | 22,080 | +0.46(+2.34%) |
Feb 08, 2022 | 20.69 | 20.69 | 19.83 | 19.83 | 37,937 | -0.87(-4.20%) |
Feb 07, 2022 | 21.00 | 21.04 | 20.32 | 20.69 | 24,201 | -0.25(-1.18%) |
Feb 04, 2022 | 20.84 | 21.04 | 20.65 | 20.94 | 35,878 | +0.20(+0.95%) |
Feb 03, 2022 | 20.83 | 20.74 | 32,794 | -0.31(-1.45%) | ||
Feb 02, 2022 | 20.89 | 21.06 | 20.54 | 21.05 | 31,866 | +0.16(+0.78%) |
Feb 01, 2022 | 20.91 | 21.08 | 20.71 | 20.89 | 38,667 | +0.12(+0.59%) |
Jan 31, 2022 | 19.96 | 20.83 | 20.76 | 55,136 | +0.84(+4.21%) | |
Jan 28, 2022 | 19.74 | 19.96 | 19.20 | 19.92 | 35,363 | +0.18(+0.90%) |
Jan 27, 2022 | 19.96 | 20.11 | 19.73 | 19.75 | 36,147 | -0.35(-1.72%) |
Jan 26, 2022 | 19.91 | 20.51 | 19.86 | 20.09 | 68,911 | +0.18(+0.89%) |
Jan 25, 2022 | 20.04 | 20.04 | 19.60 | 19.91 | 60,192 | -0.15(-0.74%) |
Jan 24, 2022 | 19.97 | 20.15 | 19.20 | 20.06 | 118,315 | -0.16(-0.78%) |
Jan 21, 2022 | 20.13 | 20.45 | 20.02 | 20.22 | 58,297 | -0.09(-0.44%) |
Jan 20, 2022 | 20.36 | 20.61 | 20.19 | 20.31 | 45,797 | +0.00(+0.00%) |
Jan 19, 2022 | 20.46 | 20.64 | 20.21 | 20.31 | 36,118 | -0.07(-0.34%) |
Jan 18, 2022 | 20.38 | 20.52 | 20.09 | 20.38 | 43,363 | -0.14(-0.67%) |
Jan 14, 2022 | 20.52 | 0 | -0.19(-0.91%) | |||
Jan 13, 2022 | 21.22 | 21.24 | 20.64 | 20.70 | 49,559 | -0.58(-2.74%) |
Jan 12, 2022 | 21.62 | 21.62 | 21.24 | 21.29 | 16,087 | -0.17(-0.78%) |
Jan 11, 2022 | 21.09 | 21.45 | 21.02 | 21.45 | 30,224 | +0.17(+0.79%) |
Jan 10, 2022 | 21.53 | 21.53 | 21.11 | 21.29 | 28,702 | -0.35(-1.60%) |
Jan 07, 2022 | 21.44 | 21.67 | 21.29 | 21.63 | 21,939 | +0.17(+0.78%) |
Jan 06, 2022 | 21.40 | 21.56 | 21.15 | 21.46 | 32,203 | -0.08(-0.37%) |
Jan 05, 2022 | 21.48 | 21.86 | 21.39 | 21.54 | 32,082 | +0.03(+0.14%) |
Jan 04, 2022 | 21.45 | 21.73 | 21.34 | 21.51 | 44,514 | +0.00(+0.00%) |
Jan 03, 2022 | 21.48 | 21.80 | 21.36 | 21.51 | 34,678 | +0.08(+0.37%) |
Dec 31, 2021 | 21.47 | 21.77 | 21.24 | 21.44 | 60,993 | +0.03(+0.14%) |
Dec 30, 2021 | 21.46 | 21.94 | 21.37 | 21.41 | 44,204 | +0.01(+0.05%) |
Dec 29, 2021 | 21.32 | 21.52 | 21.14 | 21.40 | 38,884 | +0.06(+0.28%) |
Dec 28, 2021 | 21.04 | 21.53 | 20.90 | 21.34 | 46,432 | +0.17(+0.79%) |
Dec 27, 2021 | 21.37 | 21.63 | 21.11 | 21.17 | 48,571 | -0.27(-1.24%) |
Dec 23, 2021 | 20.60 | 21.45 | 20.53 | 21.44 | 65,058 | +0.79(+3.83%) |
Dec 22, 2021 | 20.87 | 20.92 | 20.50 | 20.64 | 46,376 | -0.06(-0.29%) |
Dec 21, 2021 | 20.20 | 20.85 | 20.20 | 20.70 | 74,972 | +0.50(+2.49%) |
Dec 20, 2021 | 20.10 | 20.20 | 19.80 | 20.20 | 104,816 | +0.07(+0.34%) |
Dec 17, 2021 | 19.90 | 20.36 | 19.81 | 20.13 | 71,184 | +0.18(+0.89%) |
Dec 16, 2021 | 19.76 | 20.19 | 19.41 | 19.95 | 85,259 | +0.24(+1.20%) |
Dec 15, 2021 | 18.81 | 19.72 | 18.79 | 19.72 | 94,180 | +0.68(+3.58%) |
Dec 14, 2021 | 19.03 | 19.45 | 18.92 | 19.03 | 92,605 | -0.30(-1.53%) |
Dec 13, 2021 | 19.18 | 19.76 | 18.97 | 19.33 | 75,069 | +0.00(+0.00%) |
Dec 10, 2021 | 19.01 | 20.00 | 18.97 | 19.33 | 93,038 | +0.33(+1.72%) |
Dec 09, 2021 | 19.03 | 19.21 | 18.89 | 19.01 | 73,793 | -0.07(-0.36%) |
Dec 08, 2021 | 19.13 | 19.36 | 18.99 | 19.07 | 41,257 | -0.17(-0.87%) |
Dec 07, 2021 | 19.06 | 19.54 | 19.06 | 19.24 | 60,126 | +0.21(+1.09%) |
Dec 06, 2021 | 18.77 | 19.26 | 18.77 | 19.03 | 64,309 | +0.18(+0.94%) |
Dec 03, 2021 | 18.64 | 18.95 | 18.45 | 18.86 | 60,854 | +0.24(+1.27%) |
Dec 02, 2021 | 18.95 | 18.95 | 18.35 | 18.62 | 59,751 | -0.34(-1.77%) |