Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.13 | 23.30 | 21.75 | 23.06 | 180,622 | +0.53(+2.35%) |
Feb 25, 2022 | 22.15 | 22.55 | 21.63 | 22.53 | 141,940 | +0.56(+2.55%) |
Feb 24, 2022 | 18.93 | 22.04 | 18.29 | 21.97 | 114,197 | +1.80(+8.92%) |
Feb 23, 2022 | 21.30 | 21.45 | 20.17 | 20.17 | 121,308 | -0.89(-4.23%) |
Feb 22, 2022 | 21.30 | 22.04 | 20.57 | 21.06 | 194,194 | -0.37(-1.73%) |
Feb 18, 2022 | 21.43 | 0 | +0.15(+0.70%) | |||
Feb 17, 2022 | 22.27 | 22.36 | 21.04 | 21.28 | 142,986 | -1.41(-6.21%) |
Feb 16, 2022 | 22.05 | 22.78 | 21.51 | 22.69 | 129,179 | +0.44(+1.98%) |
Feb 15, 2022 | 21.82 | 22.26 | 21.46 | 22.25 | 186,633 | +0.93(+4.36%) |
Feb 14, 2022 | 21.97 | 22.10 | 20.67 | 21.32 | 111,830 | -0.59(-2.69%) |
Feb 11, 2022 | 21.71 | 22.39 | 20.94 | 21.91 | 169,060 | +0.14(+0.64%) |
Feb 10, 2022 | 21.82 | 23.58 | 20.88 | 21.77 | 459,917 | +0.75(+3.57%) |
Feb 09, 2022 | 20.46 | 21.06 | 19.81 | 21.02 | 224,685 | +0.66(+3.24%) |
Feb 08, 2022 | 19.78 | 19.78 | 19.78 | 20.36 | 114,438 | +0.58(+2.93%) |
Feb 07, 2022 | 19.85 | 20.35 | 19.62 | 19.78 | 93,041 | +0.00(+0.00%) |
Feb 04, 2022 | 18.96 | 20.17 | 18.51 | 19.78 | 138,261 | +0.77(+4.05%) |
Feb 03, 2022 | 19.12 | 18.85 | 19.01 | 137,674 | -0.91(-4.57%) | |
Feb 02, 2022 | 20.48 | 20.71 | 19.58 | 19.92 | 66,845 | -0.40(-1.97%) |
Feb 01, 2022 | 20.39 | 20.76 | 19.46 | 20.32 | 129,363 | +0.20(+0.99%) |
Jan 31, 2022 | 18.84 | 20.12 | 87,101 | +1.15(+6.06%) | ||
Jan 28, 2022 | 18.21 | 19.14 | 17.19 | 18.97 | 108,427 | +0.84(+4.63%) |
Jan 27, 2022 | 18.67 | 19.32 | 18.02 | 18.13 | 84,200 | -0.17(-0.93%) |
Jan 26, 2022 | 19.25 | 19.81 | 17.90 | 18.30 | 139,848 | -0.36(-1.93%) |
Jan 25, 2022 | 18.64 | 19.99 | 18.32 | 18.66 | 123,035 | -0.44(-2.30%) |
Jan 24, 2022 | 18.10 | 19.40 | 17.07 | 19.10 | 152,122 | +0.41(+2.19%) |
Jan 21, 2022 | 19.74 | 20.24 | 18.28 | 18.69 | 152,602 | -1.37(-6.83%) |
Jan 20, 2022 | 20.51 | 21.67 | 20.01 | 20.06 | 97,979 | -0.19(-0.94%) |
Jan 19, 2022 | 20.58 | 21.00 | 20.09 | 20.25 | 75,110 | -0.16(-0.78%) |
Jan 18, 2022 | 21.69 | 21.91 | 20.33 | 20.41 | 87,539 | -1.50(-6.85%) |
Jan 14, 2022 | 21.91 | 0 | +0.13(+0.60%) | |||
Jan 13, 2022 | 23.60 | 23.69 | 21.52 | 21.78 | 149,770 | -1.82(-7.71%) |
Jan 12, 2022 | 24.00 | 24.25 | 23.11 | 23.60 | 150,772 | -0.04(-0.17%) |
Jan 11, 2022 | 22.65 | 23.83 | 22.25 | 23.64 | 56,467 | +0.78(+3.41%) |
Jan 10, 2022 | 22.02 | 22.92 | 21.18 | 22.86 | 99,196 | +0.24(+1.06%) |
Jan 07, 2022 | 22.59 | 23.30 | 22.14 | 22.62 | 116,743 | -0.11(-0.48%) |
Jan 06, 2022 | 22.11 | 23.30 | 21.88 | 22.73 | 234,494 | +0.44(+1.97%) |
Jan 05, 2022 | 24.53 | 24.63 | 22.26 | 22.29 | 181,425 | -2.34(-9.50%) |
Jan 04, 2022 | 24.66 | 24.87 | 23.51 | 24.63 | 203,413 | +0.12(+0.49%) |
Jan 03, 2022 | 25.46 | 25.78 | 24.35 | 24.51 | 83,141 | -0.65(-2.58%) |
Dec 31, 2021 | 25.57 | 26.07 | 24.05 | 25.16 | 85,650 | -0.30(-1.18%) |
Dec 30, 2021 | 24.86 | 26.21 | 24.65 | 25.46 | 189,169 | +0.57(+2.29%) |
Dec 29, 2021 | 25.04 | 25.17 | 24.03 | 24.89 | 173,244 | -0.11(-0.44%) |
Dec 28, 2021 | 24.99 | 25.45 | 24.13 | 25.00 | 256,621 | +0.00(+0.00%) |
Dec 27, 2021 | 24.95 | 25.28 | 23.63 | 25.00 | 213,737 | +0.01(+0.04%) |
Dec 23, 2021 | 25.00 | 25.33 | 24.03 | 24.99 | 111,339 | -0.01(-0.04%) |
Dec 22, 2021 | 24.75 | 25.87 | 22.72 | 25.00 | 400,353 | +0.43(+1.75%) |
Dec 21, 2021 | 23.75 | 25.33 | 23.02 | 24.57 | 208,663 | +1.06(+4.51%) |
Dec 20, 2021 | 23.27 | 24.53 | 22.58 | 23.51 | 243,033 | -0.42(-1.76%) |
Dec 17, 2021 | 20.50 | 24.09 | 20.50 | 23.93 | 228,955 | +1.20(+5.28%) |
Dec 16, 2021 | 24.67 | 25.34 | 21.88 | 22.73 | 304,770 | -1.63(-6.69%) |
Dec 15, 2021 | 22.70 | 24.52 | 22.00 | 24.36 | 378,959 | +1.76(+7.79%) |
Dec 14, 2021 | 23.23 | 23.55 | 21.76 | 22.60 | 266,103 | -1.13(-4.76%) |
Dec 13, 2021 | 24.50 | 25.13 | 23.39 | 23.73 | 160,131 | -0.86(-3.50%) |
Dec 10, 2021 | 26.15 | 26.38 | 23.88 | 24.59 | 217,114 | -1.40(-5.39%) |
Dec 09, 2021 | 28.38 | 29.03 | 25.80 | 25.99 | 118,747 | -2.65(-9.25%) |
Dec 08, 2021 | 27.62 | 29.29 | 26.87 | 28.64 | 92,223 | +1.00(+3.62%) |
Dec 07, 2021 | 26.08 | 27.92 | 25.93 | 27.64 | 146,137 | +2.42(+9.60%) |
Dec 06, 2021 | 24.88 | 25.52 | 23.16 | 25.22 | 129,663 | +0.35(+1.41%) |
Dec 03, 2021 | 26.63 | 26.63 | 24.41 | 24.87 | 100,003 | -1.59(-6.01%) |
Dec 02, 2021 | 25.44 | 26.88 | 25.03 | 26.46 | 144,211 | +0.42(+1.61%) |