Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.06 | 20.25 | 19.65 | 20.19 | 158,696 | -0.01(-0.05%) |
Feb 25, 2022 | 19.79 | 20.25 | 19.58 | 20.20 | 105,758 | +0.47(+2.36%) |
Feb 24, 2022 | 18.75 | 19.75 | 18.48 | 19.73 | 121,365 | +0.45(+2.31%) |
Feb 23, 2022 | 19.83 | 19.90 | 19.21 | 19.29 | 80,443 | -0.39(-1.96%) |
Feb 22, 2022 | 20.05 | 20.15 | 19.65 | 19.67 | 213,006 | -0.53(-2.65%) |
Feb 18, 2022 | 20.21 | 0 | -0.02(-0.10%) | |||
Feb 17, 2022 | 20.05 | 20.68 | 20.05 | 20.23 | 80,263 | +0.00(+0.00%) |
Feb 16, 2022 | 19.88 | 20.27 | 19.76 | 20.23 | 59,994 | +0.31(+1.54%) |
Feb 15, 2022 | 19.52 | 20.03 | 19.52 | 19.92 | 263,514 | +0.55(+2.86%) |
Feb 14, 2022 | 19.42 | 19.80 | 19.29 | 19.37 | 94,486 | -0.05(-0.25%) |
Feb 11, 2022 | 18.97 | 19.77 | 18.97 | 19.42 | 164,178 | -0.02(-0.10%) |
Feb 10, 2022 | 19.62 | 20.27 | 19.29 | 19.44 | 290,126 | -0.63(-3.16%) |
Feb 09, 2022 | 19.69 | 20.10 | 19.27 | 20.07 | 258,519 | +0.45(+2.27%) |
Feb 08, 2022 | 18.31 | 19.62 | 18.31 | 19.62 | 228,420 | +0.45(+2.32%) |
Feb 07, 2022 | 15.65 | 20.31 | 15.24 | 19.18 | 389,083 | -1.03(-5.10%) |
Feb 04, 2022 | 20.13 | 20.32 | 19.29 | 20.21 | 177,662 | +0.13(+0.64%) |
Feb 03, 2022 | 19.87 | 20.19 | 20.08 | 139,622 | +0.07(+0.35%) | |
Feb 02, 2022 | 20.92 | 21.17 | 19.59 | 20.01 | 270,024 | -0.90(-4.31%) |
Feb 01, 2022 | 20.65 | 21.01 | 20.23 | 20.91 | 204,041 | +1.29(+6.56%) |
Jan 28, 2022 | 19.18 | 19.65 | 18.87 | 19.62 | 83,459 | +0.53(+2.80%) |
Jan 27, 2022 | 19.96 | 20.05 | 19.02 | 19.09 | 161,679 | -0.65(-3.31%) |
Jan 26, 2022 | 20.03 | 20.56 | 19.49 | 19.74 | 139,994 | -0.09(-0.45%) |
Jan 25, 2022 | 20.03 | 20.27 | 19.71 | 19.83 | 146,402 | -0.65(-3.19%) |
Jan 24, 2022 | 19.89 | 20.52 | 19.29 | 20.49 | 192,035 | +0.47(+2.32%) |
Jan 21, 2022 | 20.47 | 20.91 | 19.99 | 20.02 | 207,906 | -0.68(-3.30%) |
Jan 20, 2022 | 21.20 | 21.32 | 20.60 | 20.70 | 148,187 | -0.35(-1.65%) |
Jan 19, 2022 | 21.29 | 21.86 | 20.95 | 21.05 | 101,595 | -0.21(-0.98%) |
Jan 18, 2022 | 21.51 | 21.52 | 21.15 | 21.26 | 116,618 | -0.49(-2.23%) |
Jan 14, 2022 | 21.74 | 0 | -0.07(-0.32%) | |||
Jan 13, 2022 | 22.22 | 22.61 | 21.80 | 21.81 | 188,331 | -0.50(-2.26%) |
Jan 12, 2022 | 22.45 | 22.62 | 22.05 | 22.32 | 123,020 | -0.05(-0.22%) |
Jan 11, 2022 | 22.46 | 22.55 | 21.94 | 22.37 | 95,815 | +0.03(+0.13%) |
Jan 10, 2022 | 22.01 | 22.39 | 21.78 | 22.34 | 157,099 | +0.13(+0.58%) |
Jan 07, 2022 | 22.39 | 22.68 | 22.05 | 22.21 | 121,408 | -0.32(-1.41%) |
Jan 06, 2022 | 22.11 | 22.80 | 21.77 | 22.53 | 119,724 | +0.24(+1.07%) |
Jan 05, 2022 | 23.76 | 24.27 | 22.22 | 22.29 | 425,399 | -1.12(-4.80%) |
Jan 04, 2022 | 24.26 | 24.61 | 23.28 | 23.41 | 471,540 | -0.78(-3.23%) |
Jan 03, 2022 | 24.74 | 24.90 | 23.86 | 24.19 | 105,775 | -0.55(-2.22%) |
Dec 31, 2021 | 24.23 | 24.75 | 24.14 | 24.74 | 137,974 | +0.45(+1.85%) |
Dec 30, 2021 | 24.91 | 25.02 | 24.18 | 24.29 | 146,848 | -0.66(-2.66%) |
Dec 29, 2021 | 25.16 | 25.21 | 24.70 | 24.96 | 75,203 | -0.19(-0.77%) |
Dec 28, 2021 | 25.52 | 25.54 | 25.02 | 25.15 | 62,177 | -0.37(-1.45%) |
Dec 27, 2021 | 24.82 | 25.52 | 24.45 | 25.52 | 91,039 | +0.85(+3.45%) |
Dec 23, 2021 | 24.49 | 24.90 | 24.25 | 24.67 | 164,381 | +0.22(+0.91%) |
Dec 22, 2021 | 23.91 | 24.57 | 23.68 | 24.45 | 154,162 | +0.59(+2.47%) |
Dec 21, 2021 | 24.22 | 24.28 | 23.85 | 23.86 | 92,219 | -0.12(-0.52%) |
Dec 20, 2021 | 24.03 | 24.05 | 23.42 | 23.98 | 96,146 | -0.12(-0.49%) |
Dec 17, 2021 | 24.75 | 24.75 | 23.90 | 24.10 | 236,217 | -0.62(-2.52%) |
Dec 16, 2021 | 25.00 | 25.20 | 24.52 | 24.72 | 122,546 | -0.27(-1.07%) |
Dec 15, 2021 | 24.73 | 25.18 | 24.42 | 24.99 | 104,163 | +0.26(+1.06%) |
Dec 14, 2021 | 24.73 | 25.12 | 24.51 | 24.73 | 78,039 | -0.16(-0.64%) |
Dec 13, 2021 | 25.34 | 25.34 | 24.42 | 24.89 | 129,064 | -0.29(-1.16%) |
Dec 10, 2021 | 24.40 | 25.37 | 23.96 | 25.18 | 224,447 | +1.03(+4.29%) |
Dec 09, 2021 | 24.26 | 24.45 | 23.93 | 24.14 | 130,006 | -0.20(-0.81%) |
Dec 08, 2021 | 23.78 | 24.55 | 23.65 | 24.34 | 91,060 | +0.78(+3.30%) |
Dec 07, 2021 | 24.07 | 24.67 | 23.48 | 23.57 | 149,914 | +0.10(+0.42%) |
Dec 06, 2021 | 23.02 | 23.51 | 22.67 | 23.47 | 154,491 | +0.64(+2.80%) |
Dec 03, 2021 | 23.03 | 23.10 | 22.68 | 22.83 | 170,980 | -0.18(-0.80%) |
Dec 02, 2021 | 23.11 | 23.42 | 22.92 | 23.01 | 99,753 | -0.16(-0.71%) |