Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.58 | 21.62 | 21.20 | 21.43 | 195,859 | -1.18(-5.22%) |
Feb 25, 2022 | 22.70 | 22.85 | 22.50 | 22.61 | 141,085 | -0.01(-0.04%) |
Feb 24, 2022 | 22.70 | 23.00 | 22.32 | 22.62 | 368,550 | -2.32(-9.30%) |
Feb 23, 2022 | 25.03 | 25.19 | 24.70 | 24.94 | 187,369 | +1.08(+4.53%) |
Feb 22, 2022 | 24.50 | 24.76 | 23.60 | 23.86 | 112,519 | +0.29(+1.23%) |
Feb 18, 2022 | 23.57 | 0 | +0.04(+0.17%) | |||
Feb 17, 2022 | 22.81 | 23.78 | 22.81 | 23.53 | 155,344 | +1.36(+6.13%) |
Feb 16, 2022 | 22.25 | 22.34 | 22.01 | 22.17 | 71,169 | -0.49(-2.16%) |
Feb 15, 2022 | 22.85 | 22.92 | 22.55 | 22.66 | 144,081 | -0.12(-0.53%) |
Feb 14, 2022 | 23.49 | 23.49 | 22.70 | 22.78 | 307,978 | -1.95(-7.89%) |
Feb 11, 2022 | 24.40 | 24.88 | 24.40 | 24.73 | 339,184 | -0.70(-2.75%) |
Feb 10, 2022 | 25.17 | 25.49 | 24.20 | 25.43 | 274,237 | +0.58(+2.33%) |
Feb 09, 2022 | 24.75 | 25.02 | 24.52 | 24.85 | 562,640 | +2.07(+9.09%) |
Feb 08, 2022 | 22.38 | 22.88 | 22.35 | 22.78 | 76,386 | +1.00(+4.59%) |
Feb 07, 2022 | 21.25 | 21.88 | 21.11 | 21.78 | 134,853 | +0.08(+0.37%) |
Feb 04, 2022 | 21.66 | 21.89 | 21.50 | 21.70 | 88,235 | -0.13(-0.60%) |
Feb 03, 2022 | 21.69 | 21.83 | 153,226 | -0.46(-2.06%) | ||
Feb 02, 2022 | 21.72 | 22.49 | 21.70 | 22.29 | 342,361 | +0.79(+3.67%) |
Feb 01, 2022 | 21.75 | 21.94 | 21.00 | 21.50 | 186,049 | -0.44(-2.01%) |
Jan 31, 2022 | 21.63 | 22.12 | 21.94 | 131,994 | -0.07(-0.32%) | |
Jan 28, 2022 | 22.40 | 22.72 | 21.93 | 22.01 | 224,348 | +1.51(+7.37%) |
Jan 27, 2022 | 20.57 | 20.93 | 20.32 | 20.50 | 292,780 | +0.86(+4.38%) |
Jan 26, 2022 | 19.66 | 19.82 | 19.30 | 19.64 | 221,688 | -0.30(-1.50%) |
Jan 25, 2022 | 19.74 | 19.99 | 19.41 | 19.94 | 126,193 | -1.14(-5.41%) |
Jan 24, 2022 | 20.63 | 21.23 | 20.63 | 21.08 | 160,491 | +0.97(+4.82%) |
Jan 21, 2022 | 20.54 | 20.80 | 20.00 | 20.11 | 169,319 | -1.42(-6.60%) |
Jan 20, 2022 | 21.04 | 21.89 | 21.02 | 21.53 | 306,746 | +1.62(+8.14%) |
Jan 19, 2022 | 19.68 | 19.98 | 19.29 | 19.91 | 252,803 | -1.09(-5.19%) |
Jan 18, 2022 | 21.25 | 21.25 | 20.46 | 21.00 | 386,176 | -2.19(-9.44%) |
Jan 14, 2022 | 23.19 | 0 | +0.83(+3.71%) | |||
Jan 13, 2022 | 22.40 | 22.84 | 22.11 | 22.36 | 164,409 | -1.14(-4.85%) |
Jan 12, 2022 | 23.32 | 23.62 | 23.23 | 23.50 | 197,530 | -1.20(-4.86%) |
Jan 11, 2022 | 23.73 | 24.87 | 23.31 | 24.70 | 137,233 | +0.62(+2.57%) |
Jan 10, 2022 | 25.00 | 25.27 | 23.75 | 24.08 | 183,274 | -2.78(-10.35%) |
Jan 07, 2022 | 27.14 | 27.47 | 26.50 | 26.86 | 70,382 | +0.38(+1.44%) |
Jan 06, 2022 | 26.22 | 26.57 | 25.79 | 26.48 | 68,179 | +0.26(+0.99%) |
Jan 05, 2022 | 27.00 | 27.00 | 26.00 | 26.22 | 149,271 | -0.62(-2.31%) |
Jan 04, 2022 | 27.67 | 27.76 | 26.51 | 26.84 | 169,964 | -2.38(-8.15%) |
Jan 03, 2022 | 29.60 | 29.67 | 29.03 | 29.22 | 145,684 | -0.27(-0.92%) |
Dec 31, 2021 | 29.79 | 29.79 | 29.38 | 29.49 | 63,099 | -0.11(-0.37%) |
Dec 30, 2021 | 29.02 | 29.85 | 29.02 | 29.60 | 149,874 | +1.35(+4.78%) |
Dec 29, 2021 | 28.06 | 28.34 | 27.92 | 28.25 | 103,363 | +1.76(+6.64%) |
Dec 28, 2021 | 26.49 | 26.71 | 26.37 | 26.49 | 58,116 | -0.21(-0.79%) |
Dec 27, 2021 | 26.83 | 26.83 | 26.42 | 26.70 | 93,228 | -0.07(-0.26%) |
Dec 23, 2021 | 26.25 | 26.88 | 26.25 | 26.77 | 99,300 | +0.50(+1.90%) |
Dec 22, 2021 | 26.03 | 26.38 | 25.89 | 26.27 | 90,599 | +1.23(+4.91%) |
Dec 21, 2021 | 25.56 | 25.71 | 24.98 | 25.04 | 176,618 | -0.68(-2.64%) |
Dec 20, 2021 | 24.91 | 25.79 | 24.86 | 25.72 | 195,396 | +1.77(+7.39%) |
Dec 17, 2021 | 23.97 | 24.26 | 23.81 | 23.95 | 58,298 | -0.33(-1.36%) |
Dec 16, 2021 | 24.24 | 24.54 | 24.12 | 24.28 | 89,712 | -0.51(-2.06%) |
Dec 15, 2021 | 24.29 | 24.79 | 23.81 | 24.79 | 68,196 | +1.18(+5.00%) |
Dec 14, 2021 | 25.66 | 25.70 | 23.61 | 23.61 | 593,857 | -4.22(-15.16%) |
Dec 13, 2021 | 28.15 | 28.40 | 27.72 | 27.83 | 69,336 | -0.31(-1.10%) |
Dec 10, 2021 | 27.89 | 28.52 | 27.52 | 28.14 | 232,292 | +0.97(+3.57%) |
Dec 09, 2021 | 26.51 | 27.50 | 26.41 | 27.17 | 675,110 | -1.29(-4.53%) |
Dec 08, 2021 | 28.64 | 28.94 | 28.15 | 28.46 | 331,678 | -1.98(-6.50%) |
Dec 07, 2021 | 29.75 | 30.45 | 29.50 | 30.44 | 299,965 | +0.84(+2.84%) |
Dec 06, 2021 | 30.00 | 30.24 | 29.50 | 29.60 | 289,681 | +0.01(+0.03%) |
Dec 03, 2021 | 29.28 | 29.80 | 29.28 | 29.59 | 169,475 | +0.87(+3.03%) |
Dec 02, 2021 | 28.30 | 29.00 | 28.25 | 28.72 | 277,291 | +0.93(+3.35%) |