Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.76 | 20.74 | 19.65 | 20.39 | 30,488 | +0.29(+1.42%) |
Feb 25, 2022 | 19.69 | 20.28 | 19.46 | 20.10 | 35,182 | +0.47(+2.39%) |
Feb 24, 2022 | 18.54 | 19.63 | 18.08 | 19.63 | 73,896 | +0.47(+2.45%) |
Feb 23, 2022 | 19.72 | 19.94 | 19.09 | 19.16 | 55,488 | -0.49(-2.47%) |
Feb 22, 2022 | 19.91 | 20.40 | 19.65 | 19.65 | 78,540 | -0.42(-2.11%) |
Feb 18, 2022 | 20.07 | 0 | +0.23(+1.17%) | |||
Feb 17, 2022 | 20.11 | 20.33 | 19.74 | 19.84 | 59,934 | -0.33(-1.64%) |
Feb 16, 2022 | 20.09 | 20.39 | 20.04 | 20.17 | 34,370 | +0.02(+0.11%) |
Feb 15, 2022 | 20.05 | 20.38 | 20.04 | 20.15 | 41,712 | +0.09(+0.46%) |
Feb 14, 2022 | 20.05 | 20.79 | 20.05 | 20.06 | 15,453 | -0.19(-0.95%) |
Feb 11, 2022 | 20.47 | 21.06 | 20.19 | 20.25 | 41,814 | -0.29(-1.43%) |
Feb 10, 2022 | 20.98 | 21.23 | 20.50 | 20.54 | 40,594 | -0.67(-3.16%) |
Feb 09, 2022 | 21.10 | 21.54 | 21.06 | 21.21 | 32,314 | +0.30(+1.43%) |
Feb 08, 2022 | 21.09 | 21.63 | 20.92 | 20.92 | 53,558 | -0.15(-0.69%) |
Feb 07, 2022 | 20.92 | 21.32 | 20.92 | 21.06 | 27,099 | +0.29(+1.40%) |
Feb 04, 2022 | 20.87 | 20.98 | 20.48 | 20.77 | 69,033 | -0.14(-0.66%) |
Feb 03, 2022 | 21.28 | 20.90 | 20.91 | 30,874 | -0.67(-3.09%) | |
Feb 02, 2022 | 22.02 | 22.43 | 21.15 | 21.57 | 101,621 | -0.21(-0.98%) |
Feb 01, 2022 | 21.99 | 22.03 | 21.53 | 21.79 | 35,006 | +0.54(+2.56%) |
Jan 31, 2022 | 20.86 | 21.44 | 21.24 | 46,672 | +0.54(+2.63%) | |
Jan 28, 2022 | 20.18 | 21.24 | 20.13 | 20.70 | 40,041 | +0.41(+2.04%) |
Jan 27, 2022 | 20.50 | 20.91 | 20.14 | 20.29 | 35,535 | -0.04(-0.19%) |
Jan 26, 2022 | 20.63 | 21.40 | 20.25 | 20.33 | 79,434 | -0.07(-0.34%) |
Jan 25, 2022 | 19.68 | 21.09 | 19.60 | 20.39 | 83,688 | +0.44(+2.19%) |
Jan 24, 2022 | 20.00 | 20.30 | 19.57 | 19.96 | 111,717 | -0.08(-0.42%) |
Jan 21, 2022 | 21.51 | 21.86 | 19.97 | 20.04 | 149,903 | -2.01(-9.10%) |
Jan 20, 2022 | 22.10 | 22.95 | 21.93 | 22.05 | 95,350 | -0.02(-0.07%) |
Jan 19, 2022 | 24.32 | 24.60 | 21.71 | 22.06 | 205,175 | -2.26(-9.29%) |
Jan 18, 2022 | 26.33 | 26.33 | 24.15 | 24.32 | 109,199 | -2.29(-8.60%) |
Jan 14, 2022 | 26.61 | 0 | -1.33(-4.77%) | |||
Jan 13, 2022 | 26.60 | 28.01 | 26.01 | 27.94 | 127,150 | +1.37(+5.16%) |
Jan 12, 2022 | 25.72 | 26.78 | 25.72 | 26.57 | 101,334 | +1.09(+4.27%) |
Jan 11, 2022 | 26.18 | 27.01 | 25.38 | 25.49 | 213,479 | -0.97(-3.68%) |
Jan 10, 2022 | 24.80 | 26.64 | 24.80 | 26.46 | 434,812 | +1.71(+6.92%) |
Jan 07, 2022 | 23.96 | 24.93 | 23.67 | 24.75 | 111,076 | +0.72(+3.01%) |
Jan 06, 2022 | 23.26 | 24.49 | 23.26 | 24.02 | 132,930 | +0.76(+3.27%) |
Jan 05, 2022 | 24.02 | 24.02 | 23.04 | 23.26 | 77,079 | -0.94(-3.87%) |
Jan 04, 2022 | 24.41 | 24.49 | 23.96 | 24.20 | 44,697 | -0.16(-0.66%) |
Jan 03, 2022 | 24.63 | 24.68 | 24.03 | 24.36 | 45,783 | -0.20(-0.81%) |
Dec 31, 2021 | 24.02 | 24.73 | 23.90 | 24.56 | 34,440 | +0.56(+2.35%) |
Dec 30, 2021 | 23.68 | 24.06 | 23.65 | 23.99 | 41,500 | +0.36(+1.51%) |
Dec 29, 2021 | 24.15 | 24.15 | 23.49 | 23.64 | 56,927 | -0.53(-2.17%) |
Dec 28, 2021 | 24.36 | 24.36 | 24.03 | 24.16 | 41,952 | -0.08(-0.35%) |
Dec 27, 2021 | 24.37 | 24.37 | 24.05 | 24.24 | 76,516 | -0.09(-0.38%) |
Dec 23, 2021 | 23.79 | 24.38 | 23.49 | 24.34 | 136,446 | +1.06(+4.54%) |
Dec 22, 2021 | 22.81 | 23.34 | 22.71 | 23.28 | 96,071 | +0.69(+3.06%) |
Dec 21, 2021 | 22.48 | 22.74 | 22.06 | 22.59 | 113,241 | +0.07(+0.31%) |
Dec 20, 2021 | 21.88 | 22.52 | 21.63 | 22.52 | 91,477 | +0.64(+2.93%) |
Dec 17, 2021 | 21.82 | 22.08 | 21.36 | 21.88 | 71,804 | -0.02(-0.09%) |
Dec 16, 2021 | 22.13 | 22.57 | 21.76 | 21.90 | 123,818 | +0.38(+1.79%) |
Dec 15, 2021 | 21.35 | 21.58 | 21.09 | 21.51 | 53,695 | +0.13(+0.63%) |
Dec 14, 2021 | 21.39 | 21.51 | 21.21 | 21.38 | 21,332 | -0.20(-0.92%) |
Dec 13, 2021 | 21.88 | 21.93 | 21.50 | 21.58 | 41,308 | -0.30(-1.37%) |
Dec 10, 2021 | 21.91 | 22.02 | 21.71 | 21.88 | 42,718 | +0.04(+0.20%) |
Dec 09, 2021 | 21.92 | 21.98 | 21.82 | 21.83 | 65,318 | -0.09(-0.41%) |
Dec 08, 2021 | 21.80 | 22.03 | 21.80 | 21.92 | 17,142 | +0.22(+1.00%) |
Dec 07, 2021 | 21.22 | 21.83 | 21.20 | 21.71 | 43,272 | +0.68(+3.21%) |
Dec 06, 2021 | 21.03 | 21.26 | 20.94 | 21.03 | 44,632 | +0.06(+0.30%) |
Dec 03, 2021 | 21.40 | 21.48 | 20.90 | 20.97 | 56,905 | -0.33(-1.55%) |
Dec 02, 2021 | 21.34 | 21.54 | 21.11 | 21.30 | 46,495 | +0.01(+0.03%) |