Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.15 | 19.80 | 19.10 | 19.42 | 268,454 | -0.97(-4.76%) |
Feb 25, 2022 | 19.97 | 20.39 | 20.09 | 20.39 | 113,542 | +0.55(+2.77%) |
Feb 24, 2022 | 18.94 | 19.85 | 18.90 | 19.84 | 217,014 | -0.70(-3.41%) |
Feb 23, 2022 | 21.04 | 21.04 | 20.50 | 20.54 | 122,816 | -0.07(-0.36%) |
Feb 22, 2022 | 20.84 | 20.89 | 20.37 | 20.61 | 153,088 | -0.70(-3.27%) |
Feb 18, 2022 | 21.31 | 0 | +0.03(+0.16%) | |||
Feb 17, 2022 | 21.68 | 21.73 | 21.26 | 21.28 | 99,065 | -0.43(-2.00%) |
Feb 16, 2022 | 21.36 | 21.71 | 21.36 | 21.71 | 66,780 | +0.31(+1.45%) |
Feb 15, 2022 | 21.13 | 21.40 | 21.12 | 21.40 | 79,008 | +0.51(+2.44%) |
Feb 14, 2022 | 20.88 | 20.99 | 20.70 | 20.89 | 214,266 | +0.45(+2.20%) |
Feb 11, 2022 | 20.93 | 21.19 | 20.43 | 20.44 | 117,424 | +0.70(+3.55%) |
Feb 10, 2022 | 19.68 | 20.08 | 19.68 | 19.74 | 75,430 | -0.44(-2.17%) |
Feb 09, 2022 | 20.03 | 20.24 | 19.99 | 20.18 | 121,954 | +0.88(+4.55%) |
Feb 08, 2022 | 19.14 | 19.34 | 19.07 | 19.30 | 86,039 | +0.09(+0.47%) |
Feb 07, 2022 | 19.46 | 19.47 | 19.17 | 19.21 | 99,596 | -0.27(-1.39%) |
Feb 04, 2022 | 19.35 | 19.56 | 19.19 | 19.48 | 61,352 | -0.28(-1.41%) |
Feb 03, 2022 | 19.89 | 19.76 | 19.76 | 69,121 | +0.09(+0.46%) | |
Feb 02, 2022 | 19.77 | 19.77 | 19.50 | 19.67 | 57,582 | -0.09(-0.46%) |
Feb 01, 2022 | 19.75 | 19.78 | 19.50 | 19.76 | 113,141 | +0.04(+0.18%) |
Jan 31, 2022 | 19.40 | 19.74 | 19.30 | 19.73 | 128,138 | +0.16(+0.82%) |
Jan 28, 2022 | 19.35 | 19.57 | 19.23 | 19.57 | 82,204 | -0.15(-0.79%) |
Jan 27, 2022 | 19.95 | 19.96 | 19.55 | 19.72 | 105,477 | +0.03(+0.15%) |
Jan 26, 2022 | 19.83 | 19.97 | 19.52 | 19.69 | 188,401 | +0.22(+1.13%) |
Jan 25, 2022 | 19.32 | 19.54 | 19.13 | 19.47 | 194,210 | -0.12(-0.61%) |
Jan 24, 2022 | 19.34 | 19.59 | 19.00 | 19.59 | 132,572 | -0.51(-2.54%) |
Jan 21, 2022 | 20.28 | 20.33 | 20.08 | 20.10 | 101,086 | -0.40(-1.95%) |
Jan 20, 2022 | 20.51 | 20.71 | 20.43 | 20.50 | 185,248 | -0.53(-2.52%) |
Jan 19, 2022 | 21.25 | 21.25 | 20.98 | 21.03 | 128,585 | -0.02(-0.10%) |
Jan 18, 2022 | 21.14 | 21.22 | 21.02 | 21.05 | 155,169 | -0.33(-1.54%) |
Jan 14, 2022 | 21.38 | 0 | +0.07(+0.35%) | |||
Jan 13, 2022 | 21.49 | 21.61 | 21.19 | 21.30 | 193,879 | +0.32(+1.55%) |
Jan 12, 2022 | 20.84 | 21.10 | 20.79 | 20.98 | 106,348 | +0.34(+1.65%) |
Jan 11, 2022 | 20.36 | 20.67 | 20.36 | 20.64 | 116,707 | -0.17(-0.82%) |
Jan 10, 2022 | 20.69 | 20.81 | 20.52 | 20.81 | 111,648 | -0.06(-0.29%) |
Jan 07, 2022 | 20.96 | 21.00 | 20.76 | 20.87 | 64,793 | -0.38(-1.79%) |
Jan 06, 2022 | 21.20 | 21.28 | 21.01 | 21.25 | 160,877 | +0.43(+2.07%) |
Jan 05, 2022 | 20.92 | 21.24 | 20.80 | 20.82 | 212,698 | +0.40(+1.96%) |
Jan 04, 2022 | 20.45 | 20.50 | 20.18 | 20.42 | 303,765 | +0.96(+4.93%) |
Jan 03, 2022 | 19.76 | 19.76 | 18.93 | 19.46 | 313,121 | -4.13(-17.51%) |
Dec 31, 2021 | 23.56 | 23.71 | 23.50 | 23.59 | 101,426 | +0.14(+0.61%) |
Dec 30, 2021 | 23.50 | 23.85 | 23.45 | 23.45 | 103,943 | -0.40(-1.68%) |
Dec 29, 2021 | 23.45 | 23.87 | 23.45 | 23.85 | 52,326 | -0.15(-0.61%) |
Dec 28, 2021 | 23.85 | 24.11 | 23.85 | 24.00 | 94,733 | -0.12(-0.52%) |
Dec 27, 2021 | 24.00 | 24.40 | 23.86 | 24.12 | 139,213 | +0.14(+0.58%) |
Dec 23, 2021 | 24.10 | 24.25 | 23.95 | 23.98 | 53,898 | +0.05(+0.23%) |
Dec 22, 2021 | 23.81 | 24.09 | 23.54 | 23.93 | 98,411 | +0.43(+1.81%) |
Dec 21, 2021 | 23.50 | 23.65 | 23.40 | 23.50 | 130,952 | +0.37(+1.61%) |
Dec 20, 2021 | 22.43 | 23.35 | 22.43 | 23.13 | 152,977 | -0.44(-1.86%) |
Dec 17, 2021 | 24.00 | 24.00 | 23.55 | 23.57 | 87,316 | -0.86(-3.51%) |
Dec 16, 2021 | 24.51 | 25.00 | 24.36 | 24.42 | 172,270 | -0.03(-0.11%) |
Dec 15, 2021 | 24.16 | 24.79 | 24.15 | 24.45 | 185,879 | +0.02(+0.10%) |
Dec 14, 2021 | 25.01 | 25.01 | 24.25 | 24.43 | 196,537 | -1.12(-4.40%) |
Dec 13, 2021 | 25.78 | 26.98 | 25.28 | 25.55 | 99,638 | +0.18(+0.69%) |
Dec 10, 2021 | 24.98 | 25.50 | 24.20 | 25.38 | 88,739 | +0.93(+3.83%) |
Dec 09, 2021 | 24.42 | 24.62 | 24.20 | 24.44 | 45,301 | -0.14(-0.57%) |
Dec 08, 2021 | 24.12 | 24.59 | 24.00 | 24.58 | 33,339 | +0.11(+0.47%) |
Dec 07, 2021 | 24.39 | 24.59 | 24.22 | 24.46 | 72,958 | +0.27(+1.10%) |
Dec 06, 2021 | 24.02 | 24.25 | 23.89 | 24.20 | 91,003 | +0.03(+0.12%) |
Dec 03, 2021 | 24.31 | 24.33 | 23.94 | 24.17 | 51,772 | -0.27(-1.10%) |
Dec 02, 2021 | 24.29 | 24.52 | 24.07 | 24.44 | 161,323 | +0.42(+1.75%) |