Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.36 | 21.89 | 21.05 | 21.41 | 78,680 | +0.05(+0.23%) |
Feb 25, 2022 | 21.07 | 21.49 | 20.86 | 21.36 | 110,312 | +0.44(+2.09%) |
Feb 24, 2022 | 20.25 | 20.94 | 20.03 | 20.93 | 60,235 | +0.51(+2.48%) |
Feb 23, 2022 | 21.03 | 21.88 | 20.34 | 20.42 | 40,043 | -0.52(-2.46%) |
Feb 22, 2022 | 21.16 | 21.26 | 20.71 | 20.94 | 23,619 | -0.62(-2.89%) |
Feb 18, 2022 | 21.56 | 0 | -0.07(-0.31%) | |||
Feb 17, 2022 | 21.47 | 22.09 | 20.97 | 21.63 | 60,238 | -0.07(-0.31%) |
Feb 16, 2022 | 22.30 | 22.58 | 20.59 | 21.69 | 50,561 | -0.66(-2.96%) |
Feb 15, 2022 | 23.04 | 23.23 | 22.12 | 22.35 | 92,883 | -0.35(-1.54%) |
Feb 14, 2022 | 22.12 | 23.68 | 22.12 | 22.70 | 87,537 | +0.55(+2.50%) |
Feb 11, 2022 | 22.00 | 22.45 | 21.66 | 22.15 | 34,824 | +0.24(+1.11%) |
Feb 10, 2022 | 21.95 | 22.27 | 21.50 | 21.91 | 71,686 | -0.17(-0.75%) |
Feb 09, 2022 | 22.35 | 22.79 | 21.74 | 22.07 | 34,855 | +0.02(+0.09%) |
Feb 08, 2022 | 21.40 | 22.56 | 21.40 | 22.05 | 53,548 | +0.51(+2.35%) |
Feb 07, 2022 | 21.75 | 21.99 | 20.99 | 21.55 | 52,356 | -0.18(-0.85%) |
Feb 04, 2022 | 21.25 | 21.86 | 20.90 | 21.73 | 60,860 | +0.25(+1.18%) |
Feb 03, 2022 | 21.44 | 21.48 | 81,786 | -0.01(-0.05%) | ||
Feb 02, 2022 | 21.41 | 22.56 | 21.17 | 21.49 | 121,391 | +0.15(+0.68%) |
Feb 01, 2022 | 21.32 | 21.34 | 20.58 | 21.34 | 61,698 | +0.19(+0.92%) |
Jan 31, 2022 | 20.93 | 21.15 | 56,211 | +0.27(+1.30%) | ||
Jan 28, 2022 | 20.11 | 21.41 | 19.72 | 20.88 | 66,158 | +0.97(+4.87%) |
Jan 27, 2022 | 20.03 | 20.57 | 19.52 | 19.91 | 41,995 | +0.04(+0.19%) |
Jan 26, 2022 | 20.99 | 21.28 | 19.49 | 19.87 | 44,869 | -0.61(-2.98%) |
Jan 25, 2022 | 20.38 | 20.90 | 19.86 | 20.48 | 39,508 | -0.24(-1.17%) |
Jan 24, 2022 | 18.57 | 21.02 | 18.48 | 20.72 | 53,416 | +1.60(+8.36%) |
Jan 21, 2022 | 20.41 | 20.73 | 18.96 | 19.13 | 69,211 | -1.48(-7.19%) |
Jan 20, 2022 | 21.21 | 22.21 | 20.41 | 20.61 | 46,776 | -0.60(-2.83%) |
Jan 19, 2022 | 21.24 | 21.72 | 20.96 | 21.21 | 61,912 | -0.26(-1.22%) |
Jan 18, 2022 | 20.85 | 21.54 | 20.64 | 21.47 | 46,266 | +0.56(+2.69%) |
Jan 14, 2022 | 20.91 | 0 | +0.76(+3.75%) | |||
Jan 13, 2022 | 21.31 | 21.31 | 19.97 | 20.15 | 40,112 | -0.64(-3.08%) |
Jan 12, 2022 | 21.02 | 21.41 | 20.30 | 20.79 | 54,604 | +0.24(+1.18%) |
Jan 11, 2022 | 20.84 | 21.61 | 20.04 | 20.55 | 139,982 | +0.09(+0.43%) |
Jan 10, 2022 | 20.11 | 20.66 | 19.33 | 20.46 | 40,125 | +0.11(+0.52%) |
Jan 07, 2022 | 20.92 | 22.33 | 20.06 | 20.36 | 52,962 | -1.02(-4.76%) |
Jan 06, 2022 | 22.41 | 22.41 | 20.77 | 21.37 | 75,635 | -0.49(-2.26%) |
Jan 05, 2022 | 23.81 | 24.06 | 21.58 | 21.87 | 52,651 | -2.01(-8.40%) |
Jan 04, 2022 | 24.18 | 24.48 | 23.44 | 23.87 | 68,332 | -0.36(-1.48%) |
Jan 03, 2022 | 24.74 | 25.06 | 23.55 | 24.23 | 94,982 | -0.40(-1.61%) |
Dec 31, 2021 | 23.61 | 24.73 | 23.06 | 24.63 | 88,271 | +1.44(+6.23%) |
Dec 30, 2021 | 22.89 | 23.39 | 22.88 | 23.18 | 58,467 | +0.44(+1.92%) |
Dec 29, 2021 | 22.84 | 22.87 | 22.38 | 22.75 | 64,483 | -0.10(-0.42%) |
Dec 28, 2021 | 22.61 | 23.13 | 22.52 | 22.85 | 56,518 | +0.49(+2.21%) |
Dec 27, 2021 | 20.25 | 22.78 | 20.20 | 22.35 | 379,939 | +1.76(+8.57%) |
Dec 23, 2021 | 20.42 | 20.80 | 20.24 | 20.59 | 53,091 | +0.10(+0.47%) |
Dec 22, 2021 | 20.60 | 21.02 | 19.96 | 20.49 | 99,413 | +0.46(+2.32%) |
Dec 21, 2021 | 20.35 | 21.32 | 19.66 | 20.03 | 185,770 | -0.31(-1.52%) |
Dec 20, 2021 | 19.39 | 20.80 | 19.39 | 20.34 | 217,043 | +0.38(+1.89%) |
Dec 17, 2021 | 19.86 | 20.32 | 18.72 | 19.96 | 1,440,843 | +0.17(+0.88%) |
Dec 16, 2021 | 20.72 | 21.41 | 19.40 | 19.78 | 125,485 | -1.02(-4.89%) |
Dec 15, 2021 | 19.21 | 20.82 | 19.21 | 20.80 | 215,022 | +1.35(+6.92%) |
Dec 14, 2021 | 18.20 | 19.57 | 17.98 | 19.45 | 57,436 | +0.97(+5.24%) |
Dec 13, 2021 | 18.56 | 19.36 | 18.08 | 18.49 | 27,807 | -0.23(-1.24%) |
Dec 10, 2021 | 19.62 | 20.18 | 18.51 | 18.72 | 94,341 | -1.24(-6.21%) |
Dec 09, 2021 | 17.57 | 20.42 | 17.00 | 19.96 | 123,837 | +2.52(+14.44%) |
Dec 08, 2021 | 19.06 | 19.54 | 16.86 | 17.44 | 343,178 | -1.70(-8.86%) |
Dec 07, 2021 | 22.18 | 23.00 | 18.76 | 19.14 | 486,208 | -2.16(-10.15%) |
Dec 06, 2021 | 19.77 | 22.09 | 19.25 | 21.30 | 340,558 | +1.69(+8.60%) |
Dec 03, 2021 | 19.86 | 20.26 | 18.62 | 19.61 | 165,308 | +0.00(+0.00%) |
Dec 02, 2021 | 19.45 | 19.98 | 18.32 | 19.61 | 148,202 | +0.22(+1.15%) |