Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.57 | 18.60 | 17.30 | 17.81 | 522,066 | -0.04(-0.22%) |
Feb 25, 2022 | 18.07 | 18.05 | 17.37 | 17.85 | 344,411 | +0.06(+0.34%) |
Feb 24, 2022 | 16.83 | 17.79 | 16.11 | 17.79 | 817,590 | +0.68(+3.97%) |
Feb 23, 2022 | 18.16 | 18.25 | 17.02 | 17.11 | 281,805 | -0.80(-4.47%) |
Feb 22, 2022 | 17.75 | 18.44 | 17.61 | 17.91 | 288,710 | -0.08(-0.44%) |
Feb 18, 2022 | 17.99 | 0 | -1.03(-5.42%) | |||
Feb 17, 2022 | 19.72 | 19.86 | 18.85 | 19.02 | 405,411 | -1.12(-5.56%) |
Feb 16, 2022 | 19.77 | 20.45 | 19.14 | 20.14 | 375,102 | +0.14(+0.70%) |
Feb 15, 2022 | 19.43 | 20.38 | 19.41 | 20.00 | 466,796 | +0.95(+4.99%) |
Feb 14, 2022 | 18.94 | 19.34 | 18.64 | 19.05 | 356,793 | +0.08(+0.42%) |
Feb 11, 2022 | 19.59 | 19.82 | 18.82 | 18.97 | 405,101 | -0.35(-1.81%) |
Feb 10, 2022 | 18.78 | 20.90 | 18.42 | 19.32 | 976,530 | +0.29(+1.52%) |
Feb 09, 2022 | 18.88 | 19.46 | 18.32 | 19.03 | 865,990 | +1.55(+8.87%) |
Feb 08, 2022 | 17.51 | 17.70 | 16.99 | 17.48 | 304,491 | +0.01(+0.06%) |
Feb 07, 2022 | 16.58 | 17.62 | 16.55 | 17.47 | 495,126 | +0.88(+5.30%) |
Feb 04, 2022 | 16.19 | 16.93 | 15.75 | 16.59 | 640,487 | +0.56(+3.49%) |
Feb 03, 2022 | 16.55 | 16.03 | 414,886 | -0.52(-3.14%) | ||
Feb 02, 2022 | 17.70 | 17.70 | 16.49 | 16.55 | 583,216 | -1.22(-6.87%) |
Feb 01, 2022 | 17.06 | 17.91 | 16.51 | 17.77 | 571,110 | +1.13(+6.79%) |
Jan 31, 2022 | 16.01 | 16.64 | 16.64 | 555,058 | +0.87(+5.52%) | |
Jan 28, 2022 | 15.40 | 16.20 | 14.57 | 15.77 | 478,005 | +0.62(+4.09%) |
Jan 27, 2022 | 16.37 | 16.75 | 15.04 | 15.15 | 417,640 | -0.79(-4.96%) |
Jan 26, 2022 | 16.99 | 17.45 | 15.81 | 15.94 | 514,245 | -0.45(-2.75%) |
Jan 25, 2022 | 16.23 | 16.70 | 15.75 | 16.39 | 424,036 | -0.25(-1.50%) |
Jan 24, 2022 | 15.39 | 16.80 | 14.95 | 16.64 | 685,155 | +0.95(+6.05%) |
Jan 21, 2022 | 16.10 | 16.71 | 15.64 | 15.69 | 549,057 | -0.65(-3.98%) |
Jan 20, 2022 | 17.54 | 17.81 | 16.29 | 16.34 | 614,683 | -0.89(-5.17%) |
Jan 19, 2022 | 17.30 | 18.16 | 17.16 | 17.23 | 316,340 | +0.07(+0.41%) |
Jan 18, 2022 | 18.26 | 18.47 | 17.10 | 17.16 | 451,438 | -1.61(-8.58%) |
Jan 14, 2022 | 18.77 | 0 | +0.14(+0.75%) | |||
Jan 13, 2022 | 18.97 | 19.39 | 18.54 | 18.63 | 288,948 | -0.32(-1.69%) |
Jan 12, 2022 | 20.66 | 20.75 | 18.90 | 18.95 | 290,787 | -1.63(-7.92%) |
Jan 11, 2022 | 20.15 | 21.25 | 19.91 | 20.58 | 535,023 | +0.53(+2.64%) |
Jan 10, 2022 | 20.34 | 20.54 | 19.47 | 20.05 | 371,327 | -0.49(-2.39%) |
Jan 07, 2022 | 21.03 | 21.66 | 20.39 | 20.54 | 326,354 | -0.36(-1.72%) |
Jan 06, 2022 | 21.55 | 21.79 | 20.52 | 20.90 | 419,454 | -0.55(-2.56%) |
Jan 05, 2022 | 22.71 | 23.41 | 21.40 | 21.45 | 496,842 | -1.38(-6.04%) |
Jan 04, 2022 | 23.28 | 24.18 | 22.78 | 22.83 | 446,254 | -0.85(-3.59%) |
Jan 03, 2022 | 21.87 | 23.72 | 21.51 | 23.68 | 1,745,691 | +1.85(+8.47%) |
Dec 31, 2021 | 22.97 | 23.46 | 21.65 | 21.83 | 1,056,728 | -1.10(-4.80%) |
Dec 30, 2021 | 22.91 | 24.07 | 22.70 | 22.93 | 258,783 | +0.25(+1.10%) |
Dec 29, 2021 | 23.23 | 23.32 | 22.38 | 22.68 | 2,142,244 | -0.31(-1.35%) |
Dec 28, 2021 | 22.62 | 23.71 | 22.54 | 22.99 | 1,433,097 | +0.19(+0.83%) |
Dec 27, 2021 | 24.28 | 24.39 | 22.57 | 22.80 | 386,165 | -1.17(-4.88%) |
Dec 23, 2021 | 23.28 | 24.39 | 23.25 | 23.97 | 400,170 | +0.62(+2.66%) |
Dec 22, 2021 | 23.09 | 23.71 | 23.00 | 23.35 | 365,368 | +0.01(+0.04%) |
Dec 21, 2021 | 22.96 | 23.61 | 22.40 | 23.34 | 576,198 | +0.53(+2.34%) |
Dec 20, 2021 | 22.34 | 23.33 | 21.91 | 22.81 | 1,100,825 | +0.30(+1.32%) |
Dec 17, 2021 | 21.31 | 23.49 | 20.92 | 22.51 | 1,714,000 | +0.99(+4.60%) |
Dec 16, 2021 | 23.43 | 23.43 | 21.41 | 21.52 | 433,811 | -1.59(-6.88%) |
Dec 15, 2021 | 23.38 | 23.94 | 21.95 | 23.11 | 692,547 | +0.27(+1.18%) |
Dec 14, 2021 | 22.70 | 23.37 | 22.21 | 22.84 | 471,448 | -0.39(-1.68%) |
Dec 13, 2021 | 22.84 | 23.60 | 22.16 | 23.23 | 405,143 | +0.52(+2.29%) |
Dec 10, 2021 | 23.46 | 24.25 | 22.49 | 22.71 | 270,361 | -0.84(-3.58%) |
Dec 09, 2021 | 25.03 | 25.49 | 23.41 | 23.55 | 243,743 | -1.84(-7.23%) |
Dec 08, 2021 | 24.86 | 25.62 | 23.78 | 25.39 | 221,417 | +0.39(+1.56%) |
Dec 07, 2021 | 23.71 | 25.30 | 23.39 | 25.00 | 374,107 | +1.96(+8.51%) |
Dec 06, 2021 | 22.66 | 23.16 | 21.38 | 23.04 | 362,819 | +0.25(+1.10%) |
Dec 03, 2021 | 24.14 | 24.23 | 22.51 | 22.79 | 413,201 | -1.31(-5.44%) |
Dec 02, 2021 | 23.55 | 24.33 | 23.01 | 24.10 | 374,879 | +0.46(+1.95%) |