Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.88 | 22.02 | 21.63 | 21.94 | 90,766 | +0.03(+0.15%) |
Feb 25, 2022 | 21.68 | 22.10 | 21.73 | 21.91 | 79,409 | +0.38(+1.74%) |
Feb 24, 2022 | 21.11 | 21.53 | 21.06 | 21.53 | 78,904 | -0.06(-0.27%) |
Feb 23, 2022 | 22.24 | 22.33 | 21.59 | 21.59 | 119,601 | -0.75(-3.36%) |
Feb 22, 2022 | 22.77 | 22.77 | 22.34 | 22.34 | 104,292 | -0.18(-0.78%) |
Feb 18, 2022 | 22.52 | 0 | -0.32(-1.39%) | |||
Feb 17, 2022 | 22.93 | 22.93 | 22.53 | 22.83 | 47,455 | -0.10(-0.44%) |
Feb 16, 2022 | 22.73 | 22.93 | 22.73 | 22.93 | 62,401 | +0.32(+1.40%) |
Feb 15, 2022 | 22.48 | 22.88 | 22.43 | 22.62 | 42,289 | +0.20(+0.89%) |
Feb 14, 2022 | 22.89 | 22.89 | 22.39 | 22.42 | 41,605 | -0.43(-1.86%) |
Feb 11, 2022 | 22.55 | 22.88 | 22.55 | 22.84 | 52,638 | +0.34(+1.52%) |
Feb 10, 2022 | 22.68 | 22.93 | 22.46 | 22.50 | 71,404 | -0.20(-0.88%) |
Feb 09, 2022 | 22.52 | 22.85 | 22.49 | 22.70 | 72,192 | +0.25(+1.11%) |
Feb 08, 2022 | 22.52 | 22.52 | 22.28 | 22.45 | 81,982 | +0.23(+1.05%) |
Feb 07, 2022 | 21.77 | 22.22 | 21.68 | 22.22 | 60,621 | +0.50(+2.30%) |
Feb 04, 2022 | 21.79 | 21.83 | 21.68 | 21.72 | 36,406 | -0.10(-0.46%) |
Feb 03, 2022 | 22.21 | 21.76 | 21.82 | 34,148 | -0.21(-0.95%) | |
Feb 02, 2022 | 22.04 | 22.13 | 21.72 | 22.03 | 50,850 | +0.08(+0.35%) |
Feb 01, 2022 | 22.02 | 22.07 | 21.78 | 21.95 | 80,616 | +0.08(+0.37%) |
Jan 31, 2022 | 21.65 | 21.95 | 21.87 | 61,170 | +0.35(+1.64%) | |
Jan 28, 2022 | 21.53 | 21.71 | 21.25 | 21.51 | 24,033 | -0.14(-0.64%) |
Jan 27, 2022 | 21.65 | 21.85 | 21.64 | 21.65 | 33,860 | -0.16(-0.71%) |
Jan 26, 2022 | 22.03 | 22.03 | 21.59 | 21.81 | 50,789 | +0.12(+0.57%) |
Jan 25, 2022 | 21.38 | 21.84 | 21.15 | 21.69 | 57,245 | +0.27(+1.26%) |
Jan 24, 2022 | 21.41 | 21.51 | 21.12 | 21.42 | 85,096 | -0.16(-0.76%) |
Jan 21, 2022 | 21.62 | 22.05 | 21.43 | 21.58 | 101,409 | +0.20(+0.92%) |
Jan 20, 2022 | 21.92 | 22.10 | 21.38 | 21.38 | 29,442 | -0.53(-2.43%) |
Jan 19, 2022 | 22.15 | 22.24 | 21.85 | 21.92 | 28,230 | -0.26(-1.18%) |
Jan 18, 2022 | 22.30 | 22.30 | 21.95 | 22.18 | 45,012 | -0.10(-0.44%) |
Jan 14, 2022 | 22.28 | 0 | +0.02(+0.11%) | |||
Jan 13, 2022 | 21.77 | 22.41 | 21.77 | 22.25 | 63,721 | +0.50(+2.30%) |
Jan 12, 2022 | 22.31 | 22.31 | 21.74 | 21.75 | 28,901 | -0.52(-2.32%) |
Jan 11, 2022 | 22.37 | 22.45 | 22.13 | 22.27 | 67,561 | -0.02(-0.11%) |
Jan 10, 2022 | 21.92 | 22.29 | 21.78 | 22.29 | 90,179 | +0.49(+2.25%) |
Jan 07, 2022 | 21.47 | 21.86 | 21.42 | 21.80 | 65,667 | +0.47(+2.19%) |
Jan 06, 2022 | 21.07 | 21.43 | 21.07 | 21.33 | 35,640 | +0.25(+1.17%) |
Jan 05, 2022 | 21.30 | 21.52 | 21.09 | 21.09 | 67,701 | -0.10(-0.46%) |
Jan 04, 2022 | 21.12 | 21.42 | 20.92 | 21.19 | 68,894 | +0.04(+0.19%) |
Jan 03, 2022 | 21.45 | 21.73 | 21.15 | 21.15 | 111,126 | -0.86(-3.91%) |
Dec 31, 2021 | 21.22 | 22.10 | 21.22 | 22.01 | 470,643 | +0.78(+3.67%) |
Dec 30, 2021 | 21.19 | 21.43 | 20.92 | 21.23 | 204,808 | +0.04(+0.19%) |
Dec 29, 2021 | 21.34 | 21.42 | 21.19 | 21.19 | 142,169 | -0.14(-0.65%) |
Dec 28, 2021 | 20.75 | 21.36 | 20.74 | 21.33 | 159,548 | +0.65(+3.13%) |
Dec 27, 2021 | 20.29 | 20.74 | 20.29 | 20.68 | 57,530 | +0.31(+1.53%) |
Dec 23, 2021 | 20.15 | 20.40 | 20.14 | 20.37 | 34,921 | +0.33(+1.64%) |
Dec 22, 2021 | 19.66 | 20.24 | 19.59 | 20.04 | 54,280 | +0.37(+1.87%) |
Dec 21, 2021 | 19.54 | 19.78 | 19.54 | 19.67 | 65,731 | +0.13(+0.67%) |
Dec 20, 2021 | 19.71 | 19.71 | 19.12 | 19.54 | 64,699 | -0.17(-0.87%) |
Dec 17, 2021 | 19.85 | 19.91 | 19.57 | 19.71 | 63,344 | -0.03(-0.17%) |
Dec 16, 2021 | 19.87 | 19.89 | 19.63 | 19.75 | 36,799 | +0.25(+1.26%) |
Dec 15, 2021 | 19.01 | 19.66 | 19.01 | 19.50 | 55,373 | +0.35(+1.84%) |
Dec 14, 2021 | 18.93 | 19.34 | 18.93 | 19.15 | 27,073 | -0.11(-0.55%) |
Dec 13, 2021 | 19.63 | 19.66 | 19.25 | 19.25 | 51,718 | -0.45(-2.29%) |
Dec 10, 2021 | 19.58 | 19.74 | 19.47 | 19.70 | 21,313 | +0.15(+0.75%) |
Dec 09, 2021 | 19.52 | 19.58 | 19.46 | 19.56 | 296,979 | -0.03(-0.17%) |
Dec 08, 2021 | 19.56 | 19.70 | 19.47 | 19.59 | 28,363 | +0.12(+0.63%) |
Dec 07, 2021 | 19.41 | 19.62 | 19.41 | 19.47 | 22,956 | +0.16(+0.81%) |
Dec 06, 2021 | 19.28 | 19.52 | 19.28 | 19.31 | 52,225 | +0.07(+0.38%) |
Dec 03, 2021 | 19.13 | 19.35 | 19.07 | 19.24 | 54,644 | +0.11(+0.56%) |
Dec 02, 2021 | 18.68 | 19.20 | 18.61 | 19.13 | 52,721 | +0.52(+2.82%) |