Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.39 | 19.56 | 18.85 | 19.09 | 1,154,892 | -0.55(-2.81%) |
Feb 25, 2022 | 19.47 | 19.66 | 19.40 | 19.64 | 598,425 | +0.33(+1.70%) |
Feb 24, 2022 | 19.10 | 19.39 | 18.60 | 19.31 | 1,186,142 | -0.12(-0.62%) |
Feb 23, 2022 | 19.82 | 19.91 | 19.39 | 19.43 | 625,535 | -0.29(-1.49%) |
Feb 22, 2022 | 20.15 | 20.15 | 19.54 | 19.72 | 834,497 | -0.35(-1.76%) |
Feb 18, 2022 | 20.08 | 0 | +0.38(+1.93%) | |||
Feb 17, 2022 | 19.34 | 19.71 | 19.23 | 19.70 | 717,174 | +0.17(+0.88%) |
Feb 16, 2022 | 19.34 | 19.62 | 19.34 | 19.53 | 208,302 | +0.18(+0.94%) |
Feb 15, 2022 | 19.10 | 19.44 | 19.07 | 19.35 | 275,136 | +0.28(+1.45%) |
Feb 14, 2022 | 19.18 | 19.29 | 18.99 | 19.07 | 329,792 | -0.16(-0.81%) |
Feb 11, 2022 | 19.48 | 19.55 | 19.07 | 19.22 | 431,992 | -0.12(-0.62%) |
Feb 10, 2022 | 19.58 | 19.75 | 19.22 | 19.35 | 519,556 | -0.48(-2.43%) |
Feb 09, 2022 | 19.59 | 19.83 | 19.51 | 19.83 | 421,539 | +0.32(+1.64%) |
Feb 08, 2022 | 19.60 | 19.68 | 19.46 | 19.51 | 264,292 | -0.04(-0.22%) |
Feb 07, 2022 | 19.51 | 19.78 | 19.51 | 19.55 | 268,555 | +0.02(+0.09%) |
Feb 04, 2022 | 19.62 | 19.77 | 19.21 | 19.54 | 366,647 | -0.18(-0.92%) |
Feb 03, 2022 | 19.73 | 19.72 | 438,811 | -0.17(-0.87%) | ||
Feb 02, 2022 | 19.69 | 19.94 | 19.53 | 19.89 | 762,423 | +0.18(+0.92%) |
Feb 01, 2022 | 19.21 | 19.72 | 19.21 | 19.71 | 620,571 | +0.34(+1.78%) |
Jan 31, 2022 | 18.89 | 19.39 | 19.36 | 818,241 | +0.28(+1.44%) | |
Jan 28, 2022 | 18.72 | 19.09 | 18.44 | 19.09 | 424,467 | +0.33(+1.75%) |
Jan 27, 2022 | 19.11 | 19.37 | 18.76 | 18.76 | 365,411 | -0.16(-0.82%) |
Jan 26, 2022 | 19.36 | 19.64 | 18.82 | 18.91 | 423,560 | -0.26(-1.35%) |
Jan 25, 2022 | 18.73 | 19.41 | 18.73 | 19.17 | 642,827 | +0.16(+0.82%) |
Jan 24, 2022 | 18.92 | 19.07 | 18.46 | 19.02 | 747,886 | -0.14(-0.72%) |
Jan 21, 2022 | 19.22 | 19.55 | 19.01 | 19.16 | 442,328 | -0.04(-0.22%) |
Jan 20, 2022 | 19.54 | 19.79 | 19.16 | 19.20 | 318,740 | -0.40(-2.02%) |
Jan 19, 2022 | 20.17 | 20.19 | 19.57 | 19.60 | 338,560 | -0.63(-3.11%) |
Jan 18, 2022 | 20.50 | 20.62 | 20.18 | 20.22 | 351,416 | -0.41(-2.00%) |
Jan 14, 2022 | 20.64 | 0 | +0.03(+0.17%) | |||
Jan 13, 2022 | 20.65 | 20.80 | 20.47 | 20.60 | 685,238 | +0.09(+0.46%) |
Jan 12, 2022 | 20.47 | 20.62 | 20.40 | 20.51 | 367,281 | +0.03(+0.17%) |
Jan 11, 2022 | 20.62 | 20.66 | 20.28 | 20.47 | 454,526 | -0.03(-0.13%) |
Jan 10, 2022 | 20.85 | 21.05 | 20.49 | 20.50 | 426,866 | -0.38(-1.82%) |
Jan 07, 2022 | 20.96 | 21.13 | 20.86 | 20.88 | 364,179 | -0.09(-0.41%) |
Jan 06, 2022 | 21.08 | 21.30 | 20.91 | 20.97 | 396,381 | +0.03(+0.16%) |
Jan 05, 2022 | 21.34 | 21.39 | 20.86 | 20.93 | 760,596 | -0.32(-1.50%) |
Jan 04, 2022 | 20.95 | 21.28 | 20.77 | 21.25 | 887,136 | +0.39(+1.86%) |
Jan 03, 2022 | 20.67 | 20.92 | 20.63 | 20.86 | 699,962 | +0.28(+1.34%) |
Dec 31, 2021 | 20.29 | 20.69 | 20.29 | 20.59 | 406,928 | +0.22(+1.10%) |
Dec 30, 2021 | 20.44 | 20.61 | 20.35 | 20.36 | 546,948 | -0.01(-0.04%) |
Dec 29, 2021 | 20.22 | 20.40 | 20.15 | 20.37 | 403,291 | +0.15(+0.72%) |
Dec 28, 2021 | 20.06 | 20.35 | 20.01 | 20.23 | 439,172 | +0.09(+0.42%) |
Dec 27, 2021 | 19.97 | 20.14 | 19.80 | 20.14 | 402,006 | +0.15(+0.73%) |
Dec 23, 2021 | 20.06 | 20.07 | 19.94 | 20.00 | 296,543 | +0.05(+0.26%) |
Dec 22, 2021 | 19.77 | 19.97 | 19.68 | 19.94 | 395,718 | +0.20(+1.04%) |
Dec 21, 2021 | 19.30 | 19.83 | 19.30 | 19.74 | 599,147 | +0.59(+3.08%) |
Dec 20, 2021 | 18.99 | 19.18 | 18.63 | 19.15 | 686,682 | -0.07(-0.36%) |
Dec 17, 2021 | 19.07 | 19.42 | 19.07 | 19.22 | 1,295,609 | +0.03(+0.18%) |
Dec 16, 2021 | 19.31 | 19.42 | 19.11 | 19.18 | 522,749 | +0.04(+0.22%) |
Dec 15, 2021 | 19.01 | 19.16 | 18.89 | 19.14 | 885,581 | +0.09(+0.45%) |
Dec 14, 2021 | 19.11 | 19.43 | 19.01 | 19.06 | 819,337 | -0.01(-0.04%) |
Dec 13, 2021 | 19.03 | 19.21 | 18.95 | 19.07 | 690,053 | -0.09(-0.45%) |
Dec 10, 2021 | 19.37 | 19.44 | 19.13 | 19.15 | 387,812 | -0.10(-0.53%) |
Dec 09, 2021 | 19.27 | 19.36 | 19.19 | 19.25 | 379,910 | -0.19(-0.97%) |
Dec 08, 2021 | 19.43 | 19.52 | 19.36 | 19.44 | 324,972 | +0.11(+0.57%) |
Dec 07, 2021 | 19.63 | 19.67 | 19.31 | 19.33 | 463,539 | -0.10(-0.53%) |
Dec 06, 2021 | 19.24 | 19.63 | 19.24 | 19.43 | 845,979 | +0.49(+2.57%) |
Dec 03, 2021 | 19.24 | 19.29 | 18.84 | 18.95 | 424,323 | -0.24(-1.25%) |
Dec 02, 2021 | 18.64 | 19.30 | 18.61 | 19.18 | 597,103 | +0.63(+3.40%) |