Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.51 | 18.51 | 18.43 | 18.43 | 1,763 | +0.03(+0.16%) |
Feb 25, 2022 | 18.38 | 18.40 | 18.08 | 18.40 | 2,057 | +0.72(+4.07%) |
Feb 24, 2022 | 17.20 | 17.74 | 17.20 | 17.68 | 1,253 | +0.05(+0.28%) |
Feb 23, 2022 | 17.85 | 17.85 | 17.63 | 17.63 | 1,619 | -0.70(-3.82%) |
Feb 22, 2022 | 18.09 | 18.34 | 18.07 | 18.33 | 4,434 | +0.06(+0.33%) |
Feb 18, 2022 | 18.27 | 0 | -0.21(-1.14%) | |||
Feb 17, 2022 | 18.95 | 18.99 | 18.48 | 18.48 | 4,321 | -0.82(-4.25%) |
Feb 16, 2022 | 19.15 | 19.30 | 19.06 | 19.30 | 2,779 | +0.02(+0.08%) |
Feb 15, 2022 | 19.19 | 19.29 | 19.09 | 19.29 | 1,232 | +0.68(+3.68%) |
Feb 14, 2022 | 18.73 | 18.73 | 18.52 | 18.60 | 2,703 | -0.17(-0.91%) |
Feb 11, 2022 | 19.12 | 19.36 | 18.77 | 18.77 | 869 | -0.32(-1.67%) |
Feb 10, 2022 | 19.18 | 19.67 | 19.09 | 19.09 | 2,628 | -0.38(-1.94%) |
Feb 09, 2022 | 19.45 | 19.60 | 19.43 | 19.47 | 3,962 | +0.51(+2.68%) |
Feb 08, 2022 | 19.15 | 19.15 | 18.68 | 18.96 | 11,068 | -0.21(-1.10%) |
Feb 07, 2022 | 18.75 | 19.17 | 18.62 | 19.17 | 7,037 | +0.43(+2.29%) |
Feb 04, 2022 | 18.56 | 18.93 | 18.52 | 18.74 | 1,887 | +0.23(+1.22%) |
Feb 03, 2022 | 18.72 | 18.51 | 18.51 | 6,805 | -0.54(-2.81%) | |
Feb 02, 2022 | 18.98 | 19.15 | 18.89 | 19.05 | 135,576 | -0.71(-3.59%) |
Feb 01, 2022 | 19.55 | 19.76 | 19.54 | 19.76 | 25,119 | +0.38(+1.94%) |
Jan 31, 2022 | 18.35 | 19.38 | 19.38 | 8,247 | +1.02(+5.58%) | |
Jan 28, 2022 | 17.66 | 18.36 | 17.66 | 18.36 | 3,591 | +0.47(+2.61%) |
Jan 27, 2022 | 18.89 | 18.89 | 17.88 | 17.89 | 7,223 | -0.79(-4.22%) |
Jan 26, 2022 | 19.11 | 19.48 | 18.68 | 18.68 | 2,699 | -0.68(-3.51%) |
Jan 25, 2022 | 19.25 | 19.36 | 18.66 | 19.36 | 19,688 | +0.16(+0.84%) |
Jan 24, 2022 | 18.82 | 19.24 | 18.33 | 19.20 | 9,126 | -0.12(-0.62%) |
Jan 21, 2022 | 19.50 | 19.56 | 19.25 | 19.32 | 3,606 | -0.18(-0.93%) |
Jan 20, 2022 | 20.17 | 20.24 | 19.50 | 19.50 | 3,960 | -0.30(-1.52%) |
Jan 19, 2022 | 20.12 | 20.41 | 19.80 | 19.80 | 2,977 | -0.17(-0.87%) |
Jan 18, 2022 | 20.57 | 20.57 | 19.98 | 19.98 | 105,769 | -0.42(-2.08%) |
Jan 14, 2022 | 20.40 | 0 | -0.52(-2.46%) | |||
Jan 13, 2022 | 21.35 | 21.39 | 20.69 | 20.92 | 5,340 | -0.66(-3.08%) |
Jan 12, 2022 | 21.42 | 21.63 | 21.35 | 21.58 | 1,895 | -0.26(-1.19%) |
Jan 11, 2022 | 21.68 | 22.09 | 21.67 | 21.84 | 12,709 | +0.33(+1.54%) |
Jan 10, 2022 | 21.43 | 21.55 | 21.17 | 21.51 | 4,740 | -0.36(-1.66%) |
Jan 07, 2022 | 22.00 | 22.00 | 21.87 | 21.87 | 1,148 | -0.27(-1.23%) |
Jan 06, 2022 | 22.14 | 22.22 | 21.88 | 22.14 | 5,175 | -0.25(-1.09%) |
Jan 05, 2022 | 23.15 | 23.15 | 22.39 | 22.39 | 2,069 | -0.94(-4.03%) |
Jan 04, 2022 | 23.87 | 23.87 | 23.12 | 23.33 | 8,329 | -0.82(-3.39%) |
Jan 03, 2022 | 24.15 | 24.20 | 23.63 | 24.15 | 4,816 | +0.35(+1.47%) |
Dec 31, 2021 | 24.20 | 24.50 | 23.73 | 23.80 | 16,838 | -0.54(-2.21%) |
Dec 30, 2021 | 23.80 | 24.59 | 23.80 | 24.34 | 9,099 | +0.44(+1.84%) |
Dec 29, 2021 | 25.02 | 25.02 | 23.78 | 23.90 | 5,596 | -0.41(-1.67%) |
Dec 28, 2021 | 23.54 | 24.76 | 23.54 | 24.31 | 3,015 | +0.05(+0.21%) |
Dec 27, 2021 | 24.57 | 24.57 | 24.17 | 24.26 | 3,267 | -0.52(-2.08%) |
Dec 23, 2021 | 24.09 | 24.77 | 24.09 | 24.77 | 4,240 | +0.48(+1.99%) |
Dec 22, 2021 | 23.83 | 24.30 | 23.83 | 24.29 | 7,829 | +0.40(+1.67%) |
Dec 21, 2021 | 23.89 | 23.90 | 23.81 | 23.89 | 3,248 | -0.01(-0.04%) |
Dec 20, 2021 | 23.05 | 23.99 | 23.05 | 23.90 | 7,647 | +0.12(+0.49%) |
Dec 17, 2021 | 23.26 | 23.78 | 23.26 | 23.78 | 2,947 | +0.75(+3.25%) |
Dec 16, 2021 | 23.34 | 23.78 | 23.03 | 23.03 | 6,017 | -0.13(-0.58%) |
Dec 15, 2021 | 22.89 | 23.23 | 22.30 | 23.17 | 21,815 | +0.13(+0.55%) |
Dec 14, 2021 | 23.32 | 23.32 | 22.94 | 23.04 | 10,679 | -0.45(-1.91%) |
Dec 13, 2021 | 23.88 | 23.88 | 23.49 | 23.49 | 3,928 | -0.47(-1.95%) |
Dec 10, 2021 | 24.48 | 24.50 | 23.90 | 23.96 | 1,752 | -0.51(-2.10%) |
Dec 09, 2021 | 25.25 | 25.25 | 24.47 | 24.47 | 827 | -0.76(-2.99%) |
Dec 08, 2021 | 24.64 | 25.27 | 24.64 | 25.22 | 2,517 | +0.55(+2.21%) |
Dec 07, 2021 | 24.52 | 25.00 | 24.52 | 24.68 | 5,596 | +0.99(+4.20%) |
Dec 06, 2021 | 23.59 | 23.68 | 23.31 | 23.68 | 1,452 | +0.03(+0.12%) |
Dec 03, 2021 | 23.83 | 23.83 | 23.66 | 23.66 | 1,093 | -1.19(-4.78%) |
Dec 02, 2021 | 24.56 | 24.84 | 24.22 | 24.84 | 1,516 | -0.10(-0.38%) |