Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.42 | 20.88 | 20.07 | 20.51 | 743,040 | -0.04(-0.19%) |
Feb 25, 2022 | 20.58 | 21.31 | 20.05 | 20.55 | 206,364 | +0.09(+0.44%) |
Feb 24, 2022 | 18.76 | 20.55 | 18.26 | 20.46 | 736,200 | +0.96(+4.92%) |
Feb 23, 2022 | 20.50 | 20.55 | 19.29 | 19.50 | 910,332 | +1.23(+6.73%) |
Feb 22, 2022 | 18.20 | 19.00 | 18.01 | 18.27 | 285,372 | +0.00(+0.00%) |
Feb 18, 2022 | 18.27 | 0 | -0.42(-2.25%) | |||
Feb 17, 2022 | 19.20 | 19.30 | 18.47 | 18.69 | 110,375 | -0.66(-3.41%) |
Feb 16, 2022 | 20.03 | 20.03 | 19.12 | 19.35 | 130,293 | -0.65(-3.25%) |
Feb 15, 2022 | 19.67 | 20.79 | 19.67 | 20.00 | 159,859 | +0.62(+3.20%) |
Feb 14, 2022 | 18.58 | 19.63 | 18.36 | 19.38 | 328,808 | +0.90(+4.87%) |
Feb 11, 2022 | 18.60 | 19.17 | 18.09 | 18.48 | 79,297 | -0.07(-0.38%) |
Feb 10, 2022 | 18.69 | 19.45 | 18.29 | 18.55 | 133,728 | -0.48(-2.52%) |
Feb 09, 2022 | 18.08 | 19.43 | 18.08 | 19.03 | 135,032 | +1.06(+5.90%) |
Feb 08, 2022 | 17.89 | 18.29 | 17.59 | 17.97 | 86,627 | -0.03(-0.17%) |
Feb 07, 2022 | 16.99 | 18.43 | 16.90 | 18.00 | 746,844 | +1.03(+6.07%) |
Feb 04, 2022 | 16.78 | 17.55 | 16.23 | 16.97 | 118,333 | +0.25(+1.50%) |
Feb 03, 2022 | 16.90 | 16.36 | 16.72 | 163,791 | -0.44(-2.56%) | |
Feb 02, 2022 | 18.35 | 18.35 | 17.05 | 17.16 | 111,397 | -1.13(-6.18%) |
Feb 01, 2022 | 18.39 | 18.60 | 17.66 | 18.29 | 836,078 | -0.10(-0.54%) |
Jan 31, 2022 | 17.47 | 18.39 | 408,401 | +0.88(+5.03%) | ||
Jan 28, 2022 | 17.47 | 17.54 | 16.33 | 17.51 | 125,254 | +0.09(+0.52%) |
Jan 27, 2022 | 18.59 | 19.38 | 17.21 | 17.42 | 157,965 | -1.02(-5.53%) |
Jan 26, 2022 | 19.09 | 19.84 | 18.15 | 18.44 | 117,740 | -0.36(-1.91%) |
Jan 25, 2022 | 18.12 | 19.01 | 17.75 | 18.80 | 109,714 | +0.34(+1.84%) |
Jan 24, 2022 | 18.01 | 18.62 | 17.59 | 18.46 | 217,360 | -0.11(-0.59%) |
Jan 21, 2022 | 18.52 | 18.84 | 17.98 | 18.57 | 234,789 | -0.20(-1.07%) |
Jan 20, 2022 | 19.54 | 19.99 | 18.64 | 18.77 | 111,285 | -0.49(-2.54%) |
Jan 19, 2022 | 18.95 | 19.80 | 18.89 | 19.26 | 66,942 | +0.38(+2.01%) |
Jan 18, 2022 | 19.74 | 20.00 | 18.84 | 18.88 | 59,712 | -0.98(-4.93%) |
Jan 14, 2022 | 19.86 | 0 | +1.13(+6.03%) | |||
Jan 13, 2022 | 19.93 | 19.93 | 18.64 | 18.73 | 149,869 | -1.14(-5.74%) |
Jan 12, 2022 | 20.83 | 20.91 | 19.66 | 19.87 | 102,635 | -0.65(-3.17%) |
Jan 11, 2022 | 20.72 | 21.52 | 19.93 | 20.52 | 78,226 | -0.28(-1.35%) |
Jan 10, 2022 | 20.82 | 20.90 | 19.96 | 20.80 | 128,902 | -0.11(-0.53%) |
Jan 07, 2022 | 21.30 | 21.60 | 20.78 | 20.91 | 243,261 | -0.44(-2.06%) |
Jan 06, 2022 | 21.46 | 21.91 | 20.88 | 21.35 | 132,069 | -0.11(-0.51%) |
Jan 05, 2022 | 22.94 | 23.28 | 21.35 | 21.46 | 223,179 | -1.48(-6.45%) |
Jan 04, 2022 | 23.82 | 23.84 | 22.45 | 22.94 | 348,072 | -0.73(-3.08%) |
Jan 03, 2022 | 22.93 | 23.88 | 22.53 | 23.67 | 178,448 | +1.14(+5.06%) |
Dec 31, 2021 | 21.62 | 22.92 | 21.62 | 22.53 | 146,670 | +0.82(+3.78%) |
Dec 30, 2021 | 21.66 | 22.19 | 21.01 | 21.71 | 101,360 | +0.05(+0.23%) |
Dec 29, 2021 | 22.32 | 23.21 | 21.56 | 21.66 | 599,781 | -0.70(-3.13%) |
Dec 28, 2021 | 21.76 | 23.24 | 21.70 | 22.36 | 220,521 | +0.63(+2.90%) |
Dec 27, 2021 | 22.09 | 22.41 | 20.79 | 21.73 | 182,332 | -0.52(-2.34%) |
Dec 23, 2021 | 21.21 | 23.48 | 21.02 | 22.25 | 456,287 | +1.14(+5.40%) |
Dec 22, 2021 | 20.74 | 21.43 | 20.74 | 21.11 | 120,651 | +0.15(+0.72%) |
Dec 21, 2021 | 20.75 | 21.18 | 20.53 | 20.96 | 256,735 | +0.42(+2.04%) |
Dec 20, 2021 | 19.01 | 20.73 | 18.79 | 20.54 | 211,379 | +1.51(+7.93%) |
Dec 17, 2021 | 18.51 | 19.61 | 18.18 | 19.03 | 394,463 | +0.19(+1.01%) |
Dec 16, 2021 | 20.24 | 20.31 | 18.50 | 18.84 | 163,908 | -1.34(-6.64%) |
Dec 15, 2021 | 18.13 | 20.26 | 17.90 | 20.18 | 677,834 | +1.96(+10.76%) |
Dec 14, 2021 | 19.04 | 19.52 | 18.09 | 18.22 | 248,301 | -1.32(-6.76%) |
Dec 13, 2021 | 18.75 | 19.69 | 18.33 | 19.54 | 204,099 | +0.75(+3.99%) |
Dec 10, 2021 | 19.61 | 19.76 | 18.42 | 18.79 | 376,966 | -0.91(-4.62%) |
Dec 09, 2021 | 18.24 | 20.53 | 18.01 | 19.70 | 1,376,815 | +1.16(+6.26%) |
Dec 08, 2021 | 18.19 | 18.72 | 18.11 | 18.54 | 46,670 | +0.25(+1.37%) |
Dec 07, 2021 | 17.72 | 18.62 | 17.36 | 18.29 | 53,983 | +0.91(+5.24%) |
Dec 06, 2021 | 17.11 | 17.88 | 16.34 | 17.38 | 104,385 | +0.45(+2.66%) |
Dec 03, 2021 | 17.91 | 18.15 | 16.80 | 16.93 | 106,250 | -0.92(-5.15%) |
Dec 02, 2021 | 17.15 | 17.95 | 16.53 | 17.85 | 90,619 | +0.74(+4.32%) |