Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.41 | 20.16 | 19.14 | 19.81 | 241,507 | +0.04(+0.20%) |
Feb 25, 2022 | 19.14 | 19.87 | 18.54 | 19.77 | 329,736 | +0.96(+5.13%) |
Feb 24, 2022 | 16.71 | 18.96 | 16.40 | 18.80 | 313,609 | +1.13(+6.39%) |
Feb 23, 2022 | 19.19 | 19.33 | 17.58 | 17.68 | 532,259 | -1.57(-8.17%) |
Feb 22, 2022 | 19.42 | 19.58 | 18.15 | 19.25 | 332,271 | -0.38(-1.92%) |
Feb 18, 2022 | 19.62 | 0 | -0.68(-3.37%) | |||
Feb 17, 2022 | 20.98 | 21.40 | 19.92 | 20.31 | 124,113 | -1.10(-5.14%) |
Feb 16, 2022 | 21.20 | 21.90 | 20.86 | 21.41 | 119,274 | +0.05(+0.23%) |
Feb 15, 2022 | 19.86 | 21.46 | 19.86 | 21.36 | 168,146 | +1.83(+9.39%) |
Feb 14, 2022 | 19.88 | 20.14 | 19.02 | 19.53 | 204,581 | -0.41(-2.08%) |
Feb 11, 2022 | 20.74 | 21.16 | 19.74 | 19.94 | 157,971 | -0.82(-3.95%) |
Feb 10, 2022 | 20.20 | 21.08 | 20.04 | 20.76 | 262,705 | +0.05(+0.23%) |
Feb 09, 2022 | 20.44 | 20.93 | 20.32 | 20.71 | 283,222 | +0.46(+2.29%) |
Feb 08, 2022 | 19.97 | 20.34 | 19.33 | 20.25 | 176,256 | +0.28(+1.40%) |
Feb 07, 2022 | 19.60 | 20.45 | 19.30 | 19.97 | 142,817 | +0.40(+2.02%) |
Feb 04, 2022 | 19.27 | 19.91 | 19.08 | 19.58 | 224,071 | +0.17(+0.89%) |
Feb 03, 2022 | 19.61 | 20.03 | 19.21 | 19.40 | 147,463 | -0.46(-2.33%) |
Feb 02, 2022 | 20.77 | 20.83 | 19.60 | 19.87 | 224,065 | -0.68(-3.29%) |
Feb 01, 2022 | 19.97 | 20.54 | 19.53 | 20.54 | 186,708 | +1.51(+7.91%) |
Jan 28, 2022 | 19.05 | 19.06 | 17.91 | 19.04 | 254,348 | -0.20(-1.05%) |
Jan 27, 2022 | 19.75 | 20.18 | 19.01 | 19.24 | 234,130 | -0.30(-1.53%) |
Jan 26, 2022 | 20.03 | 21.16 | 19.31 | 19.54 | 322,667 | -0.04(-0.20%) |
Jan 25, 2022 | 19.16 | 19.94 | 18.54 | 19.58 | 245,913 | -0.01(-0.05%) |
Jan 24, 2022 | 17.96 | 19.60 | 17.41 | 19.59 | 512,298 | +0.94(+5.02%) |
Jan 21, 2022 | 18.99 | 19.42 | 18.47 | 18.65 | 317,770 | -0.68(-3.49%) |
Jan 20, 2022 | 19.18 | 21.01 | 19.02 | 19.33 | 448,682 | +0.25(+1.32%) |
Jan 19, 2022 | 20.70 | 20.72 | 18.85 | 19.07 | 545,684 | -1.53(-7.44%) |
Jan 18, 2022 | 21.13 | 21.23 | 19.89 | 20.61 | 409,618 | -0.85(-3.96%) |
Jan 14, 2022 | 21.46 | 0 | -0.03(-0.13%) | |||
Jan 13, 2022 | 22.11 | 22.43 | 21.35 | 21.49 | 194,159 | -0.77(-3.47%) |
Jan 12, 2022 | 22.37 | 23.00 | 21.97 | 22.26 | 234,403 | +0.29(+1.32%) |
Jan 11, 2022 | 22.30 | 22.34 | 20.91 | 21.97 | 613,005 | -0.38(-1.68%) |
Jan 10, 2022 | 22.13 | 22.43 | 21.32 | 22.34 | 437,070 | +0.07(+0.30%) |
Jan 07, 2022 | 23.96 | 24.14 | 21.94 | 22.28 | 716,228 | -1.86(-7.71%) |
Jan 06, 2022 | 23.51 | 24.82 | 22.96 | 24.14 | 324,528 | +0.46(+1.96%) |
Jan 05, 2022 | 24.97 | 25.55 | 23.59 | 23.68 | 392,159 | -1.08(-4.36%) |
Jan 04, 2022 | 25.19 | 25.62 | 23.93 | 24.76 | 544,949 | -0.56(-2.21%) |
Jan 03, 2022 | 25.71 | 26.61 | 25.30 | 25.32 | 306,417 | +0.05(+0.19%) |
Dec 31, 2021 | 25.19 | 25.88 | 24.53 | 25.27 | 302,800 | +0.04(+0.15%) |
Dec 30, 2021 | 25.66 | 25.87 | 24.92 | 25.23 | 434,654 | -0.27(-1.08%) |
Dec 29, 2021 | 25.38 | 26.11 | 24.35 | 25.50 | 381,479 | +0.13(+0.49%) |
Dec 28, 2021 | 27.24 | 27.32 | 25.23 | 25.38 | 593,782 | -1.61(-5.96%) |
Dec 27, 2021 | 26.30 | 27.53 | 26.27 | 26.99 | 356,626 | +0.75(+2.86%) |
Dec 23, 2021 | 26.12 | 26.82 | 25.65 | 26.24 | 373,712 | +0.12(+0.44%) |
Dec 22, 2021 | 24.25 | 26.42 | 24.06 | 26.12 | 596,351 | +1.86(+7.66%) |
Dec 21, 2021 | 23.48 | 24.29 | 23.17 | 24.26 | 346,342 | +1.25(+5.44%) |
Dec 20, 2021 | 22.51 | 23.12 | 21.67 | 23.01 | 422,195 | -0.29(-1.24%) |
Dec 17, 2021 | 23.07 | 24.52 | 22.33 | 23.30 | 683,438 | -0.18(-0.78%) |
Dec 16, 2021 | 22.88 | 23.92 | 22.14 | 23.48 | 957,109 | +1.17(+5.26%) |
Dec 15, 2021 | 21.66 | 22.36 | 20.12 | 22.31 | 872,669 | +0.91(+4.27%) |
Dec 14, 2021 | 19.68 | 21.76 | 19.01 | 21.40 | 1,721,635 | +1.09(+5.36%) |
Dec 13, 2021 | 18.10 | 20.53 | 18.09 | 20.31 | 2,395,674 | +2.18(+12.05%) |
Dec 10, 2021 | 20.05 | 20.39 | 17.81 | 18.12 | 4,073,211 | -3.06(-14.45%) |
Dec 09, 2021 | 20.12 | 22.14 | 17.42 | 21.18 | 11,509,270 | -11.25(-34.69%) |
Dec 08, 2021 | 32.67 | 32.67 | 31.35 | 32.43 | 563,234 | +0.85(+2.68%) |
Dec 07, 2021 | 30.76 | 32.80 | 30.38 | 31.59 | 531,420 | +1.53(+5.09%) |
Dec 06, 2021 | 30.70 | 31.25 | 29.93 | 30.06 | 397,972 | -0.52(-1.70%) |
Dec 03, 2021 | 31.33 | 31.76 | 29.89 | 30.58 | 326,224 | -0.52(-1.67%) |
Dec 02, 2021 | 28.97 | 31.17 | 28.64 | 31.10 | 379,830 | +1.97(+6.77%) |