Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.42 | 19.99 | 19.00 | 19.50 | 250,743 | -0.11(-0.56%) |
Feb 25, 2022 | 19.87 | 19.96 | 19.47 | 19.61 | 121,132 | -0.48(-2.39%) |
Feb 24, 2022 | 17.99 | 20.13 | 17.78 | 20.09 | 323,861 | +1.19(+6.30%) |
Feb 23, 2022 | 19.55 | 19.55 | 18.65 | 18.90 | 399,226 | -0.27(-1.41%) |
Feb 22, 2022 | 18.69 | 19.48 | 18.40 | 19.17 | 655,489 | +0.24(+1.27%) |
Feb 18, 2022 | 18.93 | 0 | -0.31(-1.61%) | |||
Feb 17, 2022 | 19.01 | 19.54 | 18.52 | 19.24 | 128,228 | -0.09(-0.47%) |
Feb 16, 2022 | 19.25 | 19.61 | 18.82 | 19.33 | 165,952 | -0.04(-0.21%) |
Feb 15, 2022 | 18.39 | 19.63 | 18.21 | 19.37 | 328,764 | +1.35(+7.49%) |
Feb 14, 2022 | 18.28 | 18.28 | 17.66 | 18.02 | 2,100,207 | -0.09(-0.50%) |
Feb 11, 2022 | 18.52 | 18.69 | 17.84 | 18.11 | 130,623 | -0.38(-2.06%) |
Feb 10, 2022 | 18.60 | 19.66 | 18.30 | 18.49 | 192,242 | -0.59(-3.09%) |
Feb 09, 2022 | 18.28 | 19.15 | 18.17 | 19.08 | 153,120 | +0.95(+5.24%) |
Feb 08, 2022 | 17.98 | 18.15 | 17.45 | 18.13 | 71,470 | +0.14(+0.78%) |
Feb 07, 2022 | 17.15 | 18.17 | 16.75 | 17.99 | 171,477 | +0.80(+4.65%) |
Feb 04, 2022 | 17.37 | 17.51 | 16.62 | 17.19 | 221,170 | -0.11(-0.64%) |
Feb 03, 2022 | 17.52 | 17.30 | 258,866 | -0.45(-2.54%) | ||
Feb 02, 2022 | 18.85 | 18.91 | 17.67 | 17.75 | 178,129 | -1.05(-5.59%) |
Feb 01, 2022 | 19.00 | 19.21 | 18.42 | 18.80 | 320,275 | -0.15(-0.79%) |
Jan 31, 2022 | 19.09 | 18.95 | 573,903 | +1.02(+5.69%) | ||
Jan 28, 2022 | 18.02 | 18.03 | 17.02 | 17.93 | 112,638 | +0.08(+0.45%) |
Jan 27, 2022 | 19.22 | 19.43 | 17.72 | 17.85 | 191,501 | -1.15(-6.05%) |
Jan 26, 2022 | 19.51 | 19.87 | 18.65 | 19.00 | 168,515 | -0.40(-2.06%) |
Jan 25, 2022 | 19.18 | 19.79 | 18.62 | 19.40 | 373,058 | +0.18(+0.94%) |
Jan 24, 2022 | 17.75 | 19.30 | 17.42 | 19.22 | 1,950,133 | +1.12(+6.19%) |
Jan 21, 2022 | 17.81 | 18.67 | 17.71 | 18.10 | 191,362 | -0.04(-0.22%) |
Jan 20, 2022 | 18.88 | 19.22 | 18.04 | 18.14 | 233,596 | -0.46(-2.47%) |
Jan 19, 2022 | 19.27 | 19.68 | 18.52 | 18.60 | 345,129 | -0.36(-1.90%) |
Jan 18, 2022 | 19.24 | 19.43 | 18.85 | 18.96 | 164,255 | -0.62(-3.17%) |
Jan 14, 2022 | 19.58 | 0 | +1.08(+5.84%) | |||
Jan 13, 2022 | 19.04 | 19.25 | 18.33 | 18.50 | 525,674 | -0.25(-1.33%) |
Jan 12, 2022 | 20.00 | 20.06 | 18.43 | 18.75 | 302,043 | -0.90(-4.58%) |
Jan 11, 2022 | 19.18 | 19.97 | 18.97 | 19.65 | 317,061 | +0.34(+1.76%) |
Jan 10, 2022 | 20.02 | 20.25 | 19.00 | 19.31 | 127,597 | -0.90(-4.45%) |
Jan 07, 2022 | 20.95 | 21.35 | 20.14 | 20.21 | 566,409 | -0.65(-3.12%) |
Jan 06, 2022 | 21.07 | 21.27 | 20.20 | 20.86 | 189,881 | +0.01(+0.05%) |
Jan 05, 2022 | 21.74 | 21.88 | 20.42 | 20.85 | 120,504 | -0.78(-3.61%) |
Jan 04, 2022 | 23.01 | 23.01 | 21.37 | 21.63 | 116,087 | -1.38(-6.00%) |
Jan 03, 2022 | 24.07 | 24.07 | 21.94 | 23.01 | 157,342 | -0.98(-4.09%) |
Dec 31, 2021 | 24.05 | 24.90 | 23.89 | 23.99 | 133,924 | -0.08(-0.33%) |
Dec 30, 2021 | 22.67 | 24.54 | 22.61 | 24.07 | 166,897 | +1.40(+6.18%) |
Dec 29, 2021 | 22.01 | 22.98 | 21.96 | 22.67 | 126,243 | +0.17(+0.76%) |
Dec 28, 2021 | 21.22 | 23.23 | 21.22 | 22.50 | 143,639 | +0.40(+1.81%) |
Dec 27, 2021 | 21.06 | 22.43 | 20.99 | 22.10 | 203,640 | +0.53(+2.46%) |
Dec 23, 2021 | 20.63 | 21.80 | 20.09 | 21.57 | 134,787 | +1.05(+5.12%) |
Dec 22, 2021 | 20.18 | 20.67 | 20.07 | 20.52 | 116,858 | +0.14(+0.69%) |
Dec 21, 2021 | 19.44 | 20.64 | 19.11 | 20.38 | 408,578 | +1.40(+7.39%) |
Dec 20, 2021 | 19.29 | 19.82 | 18.37 | 18.98 | 173,734 | -0.66(-3.37%) |
Dec 17, 2021 | 18.87 | 20.17 | 18.51 | 19.64 | 809,349 | +0.64(+3.37%) |
Dec 16, 2021 | 21.00 | 21.00 | 18.89 | 19.00 | 173,651 | -1.15(-5.71%) |
Dec 15, 2021 | 17.96 | 20.29 | 17.76 | 20.15 | 331,321 | +2.04(+11.26%) |
Dec 14, 2021 | 19.45 | 19.88 | 17.89 | 18.11 | 253,723 | -1.62(-8.21%) |
Dec 13, 2021 | 19.66 | 20.18 | 19.29 | 19.73 | 195,069 | -0.15(-0.75%) |
Dec 10, 2021 | 20.20 | 20.40 | 19.52 | 19.88 | 148,313 | -0.08(-0.40%) |
Dec 09, 2021 | 20.33 | 20.85 | 19.61 | 19.96 | 149,663 | -0.76(-3.67%) |
Dec 08, 2021 | 20.53 | 20.80 | 20.15 | 20.72 | 121,397 | -0.03(-0.14%) |
Dec 07, 2021 | 20.56 | 21.10 | 19.53 | 20.75 | 331,419 | +0.60(+2.98%) |
Dec 06, 2021 | 20.05 | 20.87 | 18.86 | 20.15 | 272,753 | -0.16(-0.79%) |
Dec 03, 2021 | 25.12 | 25.12 | 19.84 | 20.31 | 1,019,382 | -3.54(-14.84%) |
Dec 02, 2021 | 22.95 | 24.30 | 22.51 | 23.85 | 110,981 | +1.02(+4.47%) |