Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.24 | 19.18 | 18.12 | 19.12 | 86,975 | -0.13(-0.65%) |
Feb 25, 2022 | 18.10 | 19.29 | 18.36 | 19.24 | 152,978 | +1.45(+8.13%) |
Feb 24, 2022 | 16.33 | 17.86 | 16.15 | 17.80 | 317,374 | -0.87(-4.65%) |
Feb 23, 2022 | 19.70 | 19.70 | 18.59 | 18.66 | 69,321 | -0.72(-3.73%) |
Feb 22, 2022 | 19.39 | 19.73 | 19.07 | 19.39 | 158,710 | -0.18(-0.94%) |
Feb 18, 2022 | 19.57 | 0 | -0.18(-0.93%) | |||
Feb 17, 2022 | 20.36 | 20.37 | 19.67 | 19.75 | 62,973 | -0.41(-2.01%) |
Feb 16, 2022 | 19.73 | 20.40 | 19.70 | 20.16 | 75,671 | +0.69(+3.52%) |
Feb 15, 2022 | 19.25 | 19.51 | 19.15 | 19.47 | 153,088 | +0.43(+2.28%) |
Feb 14, 2022 | 19.23 | 19.30 | 18.75 | 19.04 | 94,422 | -0.61(-3.09%) |
Feb 11, 2022 | 20.44 | 20.78 | 19.50 | 19.65 | 98,033 | -0.55(-2.72%) |
Feb 10, 2022 | 19.98 | 21.00 | 19.98 | 20.20 | 164,707 | -0.66(-3.15%) |
Feb 09, 2022 | 20.49 | 20.90 | 20.44 | 20.85 | 90,785 | +1.04(+5.26%) |
Feb 08, 2022 | 19.14 | 19.86 | 19.13 | 19.81 | 77,507 | +0.16(+0.84%) |
Feb 07, 2022 | 19.13 | 19.94 | 18.95 | 19.65 | 126,709 | +0.16(+0.84%) |
Feb 04, 2022 | 19.12 | 19.65 | 18.96 | 19.48 | 347,786 | +0.62(+3.27%) |
Feb 03, 2022 | 18.85 | 19.07 | 18.87 | 169,719 | -1.25(-6.24%) | |
Feb 02, 2022 | 19.96 | 20.17 | 19.65 | 20.12 | 248,619 | +0.46(+2.36%) |
Feb 01, 2022 | 19.49 | 19.72 | 18.90 | 19.66 | 116,299 | +0.41(+2.11%) |
Jan 31, 2022 | 18.48 | 19.30 | 19.25 | 123,543 | +1.34(+7.49%) | |
Jan 28, 2022 | 17.58 | 17.91 | 17.36 | 17.91 | 120,441 | +0.93(+5.45%) |
Jan 27, 2022 | 17.36 | 17.54 | 16.86 | 16.98 | 306,240 | -1.43(-7.76%) |
Jan 26, 2022 | 19.48 | 19.50 | 18.19 | 18.41 | 286,888 | -0.70(-3.68%) |
Jan 25, 2022 | 18.76 | 19.37 | 18.57 | 19.12 | 101,561 | -0.92(-4.58%) |
Jan 24, 2022 | 19.82 | 20.03 | 18.30 | 20.03 | 380,943 | -1.23(-5.76%) |
Jan 21, 2022 | 21.79 | 21.98 | 21.20 | 21.26 | 65,613 | -0.73(-3.33%) |
Jan 20, 2022 | 22.78 | 23.28 | 21.91 | 21.99 | 84,079 | -0.33(-1.47%) |
Jan 19, 2022 | 22.69 | 22.69 | 22.22 | 22.32 | 58,790 | +0.63(+2.89%) |
Jan 18, 2022 | 22.40 | 22.40 | 21.58 | 21.69 | 144,568 | -2.07(-8.73%) |
Jan 14, 2022 | 23.77 | 0 | -1.07(-4.31%) | |||
Jan 13, 2022 | 25.77 | 25.77 | 24.77 | 24.84 | 115,869 | -1.22(-4.67%) |
Jan 12, 2022 | 25.57 | 26.17 | 25.57 | 26.06 | 129,415 | +1.46(+5.92%) |
Jan 11, 2022 | 23.78 | 24.72 | 23.64 | 24.60 | 64,164 | +1.64(+7.15%) |
Jan 10, 2022 | 23.12 | 23.12 | 22.39 | 22.96 | 107,641 | -1.09(-4.53%) |
Jan 07, 2022 | 23.30 | 24.08 | 23.14 | 24.05 | 78,116 | +1.65(+7.37%) |
Jan 06, 2022 | 22.70 | 22.93 | 22.31 | 22.40 | 95,532 | -0.50(-2.19%) |
Jan 05, 2022 | 23.95 | 23.95 | 22.87 | 22.90 | 79,340 | -1.45(-5.95%) |
Jan 04, 2022 | 24.45 | 24.61 | 24.29 | 24.35 | 63,227 | -0.12(-0.47%) |
Jan 03, 2022 | 24.77 | 24.77 | 24.29 | 24.46 | 106,950 | +0.10(+0.40%) |
Dec 31, 2021 | 24.75 | 25.04 | 24.31 | 24.37 | 27,478 | -0.43(-1.75%) |
Dec 30, 2021 | 24.92 | 25.11 | 24.76 | 24.80 | 74,654 | -0.72(-2.84%) |
Dec 29, 2021 | 25.48 | 25.68 | 25.37 | 25.53 | 46,910 | +0.08(+0.30%) |
Dec 28, 2021 | 25.80 | 25.94 | 25.41 | 25.45 | 134,754 | -0.23(-0.90%) |
Dec 27, 2021 | 25.32 | 25.73 | 25.24 | 25.68 | 88,721 | +0.36(+1.41%) |
Dec 23, 2021 | 25.00 | 25.38 | 24.94 | 25.32 | 240,954 | +0.26(+1.04%) |
Dec 22, 2021 | 24.29 | 25.06 | 24.29 | 25.06 | 65,367 | +0.59(+2.41%) |
Dec 21, 2021 | 24.15 | 24.60 | 23.92 | 24.47 | 47,865 | +0.67(+2.80%) |
Dec 20, 2021 | 23.77 | 23.98 | 23.52 | 23.81 | 55,850 | -1.34(-5.33%) |
Dec 17, 2021 | 25.18 | 25.42 | 25.07 | 25.15 | 88,330 | +0.24(+0.96%) |
Dec 16, 2021 | 25.25 | 25.59 | 24.75 | 24.91 | 46,432 | -0.39(-1.55%) |
Dec 15, 2021 | 24.38 | 25.42 | 24.14 | 25.30 | 54,643 | +0.88(+3.61%) |
Dec 14, 2021 | 24.42 | 24.73 | 24.13 | 24.42 | 56,293 | -0.35(-1.43%) |
Dec 13, 2021 | 25.32 | 25.32 | 24.60 | 24.77 | 52,081 | -0.99(-3.83%) |
Dec 10, 2021 | 25.74 | 25.90 | 25.61 | 25.76 | 41,010 | +0.02(+0.07%) |
Dec 09, 2021 | 25.98 | 26.00 | 25.73 | 25.74 | 38,928 | -0.51(-1.93%) |
Dec 08, 2021 | 25.81 | 26.33 | 25.65 | 26.25 | 66,297 | +0.26(+0.99%) |
Dec 07, 2021 | 25.61 | 26.14 | 25.61 | 25.99 | 115,722 | +1.18(+4.75%) |
Dec 06, 2021 | 24.49 | 24.84 | 24.26 | 24.81 | 105,278 | +0.90(+3.76%) |
Dec 03, 2021 | 24.31 | 24.41 | 23.50 | 23.91 | 171,214 | -0.26(-1.07%) |
Dec 02, 2021 | 24.00 | 24.53 | 23.90 | 24.17 | 160,636 | +1.44(+6.32%) |