Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.00 | 23.75 | 22.31 | 22.43 | 36,007 | -0.83(-3.57%) |
Feb 25, 2022 | 23.00 | 23.50 | 22.25 | 23.26 | 26,057 | +0.39(+1.71%) |
Feb 24, 2022 | 20.50 | 23.06 | 21.25 | 22.87 | 37,637 | +0.84(+3.84%) |
Feb 23, 2022 | 22.70 | 23.54 | 21.54 | 22.02 | 29,254 | -1.18(-5.07%) |
Feb 22, 2022 | 21.25 | 24.25 | 21.25 | 23.20 | 45,847 | +1.72(+8.02%) |
Feb 18, 2022 | 21.48 | 0 | -0.39(-1.81%) | |||
Feb 17, 2022 | 22.01 | 22.50 | 21.50 | 21.87 | 24,695 | -0.31(-1.42%) |
Feb 16, 2022 | 22.50 | 22.49 | 21.62 | 22.18 | 20,266 | -0.17(-0.74%) |
Feb 15, 2022 | 21.75 | 22.50 | 21.62 | 22.35 | 36,138 | +0.75(+3.45%) |
Feb 14, 2022 | 22.75 | 23.00 | 21.52 | 21.61 | 43,683 | -1.43(-6.20%) |
Feb 11, 2022 | 24.18 | 24.92 | 22.72 | 23.03 | 61,066 | -1.28(-5.26%) |
Feb 10, 2022 | 23.50 | 25.75 | 23.12 | 24.31 | 92,664 | +0.19(+0.78%) |
Feb 09, 2022 | 23.39 | 24.43 | 23.25 | 24.12 | 37,456 | +0.62(+2.66%) |
Feb 08, 2022 | 23.38 | 23.97 | 22.75 | 23.50 | 22,511 | -0.51(-2.11%) |
Feb 07, 2022 | 23.86 | 24.39 | 23.18 | 24.01 | 33,756 | +0.41(+1.76%) |
Feb 04, 2022 | 24.12 | 24.12 | 22.52 | 23.59 | 47,042 | +0.30(+1.28%) |
Feb 03, 2022 | 25.25 | 23.25 | 23.30 | 48,621 | -2.20(-8.65%) | |
Feb 02, 2022 | 26.25 | 26.50 | 23.25 | 25.50 | 92,397 | -0.25(-0.97%) |
Feb 01, 2022 | 25.00 | 26.00 | 23.25 | 25.75 | 63,248 | +1.00(+4.04%) |
Jan 31, 2022 | 21.75 | 24.75 | 112,875 | +3.30(+15.37%) | ||
Jan 28, 2022 | 20.38 | 21.73 | 19.77 | 21.45 | 46,514 | +1.55(+7.76%) |
Jan 27, 2022 | 20.75 | 21.11 | 19.50 | 19.91 | 34,472 | -0.61(-2.97%) |
Jan 26, 2022 | 20.50 | 21.74 | 20.12 | 20.52 | 48,952 | +0.12(+0.60%) |
Jan 25, 2022 | 20.75 | 21.62 | 20.08 | 20.39 | 58,108 | -0.11(-0.51%) |
Jan 24, 2022 | 20.00 | 20.71 | 18.76 | 20.50 | 80,213 | +0.59(+2.99%) |
Jan 21, 2022 | 21.50 | 21.75 | 19.75 | 19.91 | 70,434 | -0.95(-4.53%) |
Jan 20, 2022 | 20.75 | 22.55 | 20.75 | 20.85 | 38,567 | +0.26(+1.26%) |
Jan 19, 2022 | 20.50 | 21.00 | 20.25 | 20.59 | 23,547 | +0.06(+0.30%) |
Jan 18, 2022 | 21.75 | 21.75 | 20.50 | 20.53 | 31,517 | -1.39(-6.32%) |
Jan 14, 2022 | 21.91 | 0 | +1.31(+6.37%) | |||
Jan 13, 2022 | 20.75 | 21.12 | 20.25 | 20.60 | 44,030 | -0.15(-0.72%) |
Jan 12, 2022 | 22.89 | 22.89 | 20.75 | 20.75 | 64,879 | -1.32(-5.97%) |
Jan 11, 2022 | 21.88 | 22.70 | 21.27 | 22.07 | 23,865 | +0.32(+1.49%) |
Jan 10, 2022 | 22.75 | 22.66 | 21.25 | 21.74 | 38,927 | -0.07(-0.31%) |
Jan 07, 2022 | 22.00 | 22.80 | 21.32 | 21.81 | 57,839 | -0.05(-0.25%) |
Jan 06, 2022 | 22.75 | 22.94 | 21.15 | 21.86 | 37,546 | -0.47(-2.12%) |
Jan 05, 2022 | 24.12 | 24.34 | 21.76 | 22.34 | 50,327 | -1.68(-7.00%) |
Jan 04, 2022 | 26.50 | 26.75 | 23.97 | 24.02 | 60,736 | -2.48(-9.36%) |
Jan 03, 2022 | 23.00 | 26.50 | 23.00 | 26.50 | 77,014 | +3.94(+17.45%) |
Dec 31, 2021 | 21.62 | 23.00 | 21.62 | 22.56 | 64,259 | +0.67(+3.06%) |
Dec 30, 2021 | 21.35 | 23.00 | 20.92 | 21.89 | 92,762 | +0.57(+2.67%) |
Dec 29, 2021 | 23.25 | 23.21 | 20.90 | 21.32 | 102,060 | -1.60(-7.00%) |
Dec 28, 2021 | 24.81 | 24.81 | 22.87 | 22.93 | 83,076 | -1.75(-7.08%) |
Dec 27, 2021 | 25.00 | 25.25 | 24.50 | 24.68 | 73,434 | -0.23(-0.93%) |
Dec 23, 2021 | 23.91 | 25.25 | 23.89 | 24.91 | 97,565 | +0.90(+3.77%) |
Dec 22, 2021 | 24.25 | 25.00 | 23.78 | 24.00 | 110,408 | -0.60(-2.44%) |
Dec 21, 2021 | 25.00 | 25.25 | 24.16 | 24.60 | 59,250 | -0.40(-1.59%) |
Dec 20, 2021 | 24.00 | 25.50 | 23.50 | 25.00 | 83,722 | +0.00(+0.00%) |
Dec 17, 2021 | 24.98 | 26.00 | 24.32 | 25.00 | 95,528 | -0.25(-0.99%) |
Dec 16, 2021 | 25.00 | 26.25 | 24.84 | 25.25 | 43,977 | -0.75(-2.88%) |
Dec 15, 2021 | 25.00 | 26.38 | 24.03 | 26.00 | 65,542 | +1.00(+4.00%) |
Dec 14, 2021 | 24.00 | 26.12 | 24.02 | 25.00 | 64,467 | +1.07(+4.48%) |
Dec 13, 2021 | 25.10 | 25.25 | 23.00 | 23.93 | 119,405 | -1.32(-5.24%) |
Dec 10, 2021 | 26.00 | 26.00 | 25.25 | 25.25 | 44,618 | -0.25(-0.98%) |
Dec 09, 2021 | 27.00 | 27.50 | 25.50 | 25.50 | 70,298 | -2.25(-8.11%) |
Dec 08, 2021 | 27.25 | 28.50 | 26.62 | 27.75 | 82,435 | +1.00(+3.74%) |
Dec 07, 2021 | 25.50 | 27.75 | 25.27 | 26.75 | 86,888 | +1.25(+4.90%) |
Dec 06, 2021 | 25.25 | 25.75 | 24.50 | 25.50 | 65,305 | -0.25(-0.97%) |
Dec 03, 2021 | 27.00 | 27.00 | 25.25 | 25.75 | 70,394 | -1.50(-5.50%) |
Dec 02, 2021 | 25.25 | 27.75 | 25.25 | 27.25 | 91,530 | +2.00(+7.92%) |