Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.70 | 20.11 | 19.19 | 19.26 | 135,632 | -0.66(-3.34%) |
Feb 25, 2022 | 19.69 | 20.02 | 19.43 | 19.92 | 35,252 | +0.41(+2.11%) |
Feb 24, 2022 | 19.00 | 19.70 | 18.47 | 19.51 | 49,007 | +0.02(+0.10%) |
Feb 23, 2022 | 20.37 | 20.78 | 19.49 | 19.49 | 49,000 | -0.88(-4.32%) |
Feb 22, 2022 | 20.71 | 20.89 | 20.22 | 20.37 | 20,396 | -0.40(-1.94%) |
Feb 18, 2022 | 20.77 | 0 | -0.21(-0.98%) | |||
Feb 17, 2022 | 20.92 | 21.27 | 20.70 | 20.98 | 17,536 | -0.19(-0.88%) |
Feb 16, 2022 | 21.33 | 21.49 | 20.80 | 21.16 | 17,091 | -0.18(-0.83%) |
Feb 15, 2022 | 21.41 | 21.65 | 21.21 | 21.34 | 11,887 | +0.28(+1.33%) |
Feb 14, 2022 | 21.90 | 21.90 | 20.81 | 21.06 | 18,876 | -0.47(-2.17%) |
Feb 11, 2022 | 21.62 | 21.90 | 20.81 | 21.53 | 50,781 | -0.06(-0.26%) |
Feb 10, 2022 | 21.89 | 22.10 | 21.17 | 21.59 | 32,204 | -0.51(-2.33%) |
Feb 09, 2022 | 22.52 | 22.52 | 22.08 | 22.10 | 13,186 | -0.40(-1.79%) |
Feb 08, 2022 | 22.37 | 22.70 | 22.00 | 22.50 | 9,492 | +0.22(+0.97%) |
Feb 07, 2022 | 22.15 | 22.48 | 21.58 | 22.29 | 29,374 | +0.11(+0.51%) |
Feb 04, 2022 | 22.01 | 22.40 | 21.54 | 22.18 | 25,239 | +0.18(+0.81%) |
Feb 03, 2022 | 22.16 | 21.43 | 22.00 | 20,524 | -0.50(-2.21%) | |
Feb 02, 2022 | 22.02 | 22.92 | 22.02 | 22.49 | 22,426 | -0.23(-1.03%) |
Feb 01, 2022 | 22.36 | 22.85 | 21.61 | 22.73 | 15,651 | +0.21(+0.91%) |
Jan 31, 2022 | 21.71 | 22.72 | 22.52 | 31,002 | +0.72(+3.31%) | |
Jan 28, 2022 | 21.57 | 21.82 | 21.08 | 21.80 | 25,176 | +0.27(+1.26%) |
Jan 27, 2022 | 22.25 | 22.36 | 21.26 | 21.53 | 50,418 | -0.16(-0.73%) |
Jan 26, 2022 | 22.78 | 23.18 | 21.34 | 21.69 | 61,452 | -0.70(-3.14%) |
Jan 25, 2022 | 22.44 | 22.63 | 21.75 | 22.39 | 21,365 | -0.09(-0.42%) |
Jan 24, 2022 | 22.44 | 22.71 | 21.57 | 22.48 | 44,978 | -0.18(-0.78%) |
Jan 21, 2022 | 22.92 | 23.35 | 22.21 | 22.66 | 56,070 | -0.52(-2.26%) |
Jan 20, 2022 | 24.15 | 24.21 | 23.07 | 23.19 | 28,762 | -0.74(-3.09%) |
Jan 19, 2022 | 24.97 | 24.97 | 23.92 | 23.93 | 43,046 | -0.81(-3.26%) |
Jan 18, 2022 | 24.74 | 25.15 | 24.49 | 24.73 | 71,787 | -0.09(-0.38%) |
Jan 14, 2022 | 24.82 | 0 | +0.81(+3.39%) | |||
Jan 13, 2022 | 23.96 | 24.20 | 23.74 | 24.01 | 53,791 | +0.07(+0.31%) |
Jan 12, 2022 | 23.83 | 24.00 | 23.36 | 23.94 | 189,241 | +0.07(+0.27%) |
Jan 11, 2022 | 22.73 | 23.95 | 22.73 | 23.87 | 38,373 | +0.32(+1.35%) |
Jan 10, 2022 | 24.00 | 24.39 | 23.04 | 23.55 | 71,663 | -0.75(-3.08%) |
Jan 07, 2022 | 24.47 | 24.82 | 24.07 | 24.30 | 25,791 | -0.35(-1.41%) |
Jan 06, 2022 | 24.81 | 24.93 | 24.53 | 24.65 | 17,843 | -0.16(-0.64%) |
Jan 05, 2022 | 24.78 | 24.95 | 24.45 | 24.81 | 50,006 | -0.16(-0.64%) |
Jan 04, 2022 | 24.65 | 25.18 | 24.35 | 24.97 | 59,122 | +0.37(+1.48%) |
Jan 03, 2022 | 25.05 | 25.20 | 24.38 | 24.60 | 48,301 | -0.37(-1.46%) |
Dec 31, 2021 | 24.53 | 25.17 | 24.42 | 24.97 | 27,928 | +0.28(+1.14%) |
Dec 30, 2021 | 24.63 | 24.88 | 24.51 | 24.68 | 16,663 | +0.11(+0.46%) |
Dec 29, 2021 | 24.38 | 24.96 | 24.21 | 24.57 | 94,953 | +0.14(+0.57%) |
Dec 28, 2021 | 24.68 | 24.68 | 23.88 | 24.43 | 20,092 | -0.24(-0.99%) |
Dec 27, 2021 | 24.09 | 24.68 | 24.09 | 24.68 | 96,252 | +0.34(+1.38%) |
Dec 23, 2021 | 24.39 | 24.75 | 23.99 | 24.34 | 42,514 | -0.05(-0.19%) |
Dec 22, 2021 | 24.21 | 24.46 | 23.88 | 24.39 | 88,865 | +0.04(+0.15%) |
Dec 21, 2021 | 23.98 | 24.92 | 23.72 | 24.35 | 26,494 | +0.61(+2.56%) |
Dec 20, 2021 | 23.59 | 23.84 | 23.40 | 23.74 | 44,692 | -0.29(-1.20%) |
Dec 17, 2021 | 23.04 | 24.03 | 22.54 | 24.03 | 265,074 | +1.00(+4.32%) |
Dec 16, 2021 | 23.28 | 23.69 | 22.91 | 23.03 | 107,158 | -0.25(-1.08%) |
Dec 15, 2021 | 22.73 | 23.46 | 22.73 | 23.28 | 46,494 | +0.44(+1.92%) |
Dec 14, 2021 | 22.94 | 23.26 | 22.58 | 22.85 | 65,035 | -0.07(-0.33%) |
Dec 13, 2021 | 23.93 | 24.02 | 22.27 | 22.92 | 141,465 | -1.56(-6.39%) |
Dec 10, 2021 | 23.80 | 24.69 | 23.55 | 24.48 | 28,986 | +0.97(+4.12%) |
Dec 09, 2021 | 24.50 | 24.88 | 23.52 | 23.52 | 33,124 | -1.20(-4.86%) |
Dec 08, 2021 | 24.44 | 25.11 | 23.92 | 24.72 | 18,795 | +0.28(+1.14%) |
Dec 07, 2021 | 23.83 | 24.71 | 23.81 | 24.44 | 21,790 | +0.88(+3.75%) |
Dec 06, 2021 | 23.66 | 24.09 | 23.36 | 23.55 | 29,370 | -0.01(-0.04%) |
Dec 03, 2021 | 24.22 | 24.22 | 23.27 | 23.56 | 20,101 | -0.61(-2.50%) |
Dec 02, 2021 | 24.00 | 24.29 | 23.50 | 24.17 | 23,958 | +0.52(+2.21%) |