Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.97 | 22.97 | 21.06 | 21.93 | 38,329 | -0.26(-1.17%) |
Feb 25, 2022 | 21.10 | 22.48 | 21.48 | 22.19 | 44,696 | +0.59(+2.73%) |
Feb 24, 2022 | 19.73 | 21.97 | 19.71 | 21.60 | 36,921 | +0.79(+3.80%) |
Feb 23, 2022 | 20.26 | 21.01 | 20.26 | 20.81 | 21,787 | +0.59(+2.92%) |
Feb 22, 2022 | 20.25 | 20.87 | 19.83 | 20.22 | 32,117 | +0.09(+0.45%) |
Feb 18, 2022 | 20.13 | 0 | +0.09(+0.45%) | |||
Feb 17, 2022 | 20.51 | 20.51 | 19.89 | 20.04 | 14,285 | -0.26(-1.28%) |
Feb 16, 2022 | 20.22 | 21.38 | 19.80 | 20.30 | 23,460 | +0.19(+0.94%) |
Feb 15, 2022 | 19.73 | 20.19 | 19.65 | 20.11 | 24,208 | +0.37(+1.87%) |
Feb 14, 2022 | 20.00 | 20.03 | 19.61 | 19.74 | 11,372 | +0.01(+0.05%) |
Feb 11, 2022 | 20.06 | 20.27 | 19.58 | 19.73 | 14,161 | -0.32(-1.60%) |
Feb 10, 2022 | 19.71 | 20.61 | 19.71 | 20.05 | 19,329 | +0.10(+0.50%) |
Feb 09, 2022 | 19.73 | 20.80 | 19.61 | 19.95 | 24,703 | +0.33(+1.68%) |
Feb 08, 2022 | 20.01 | 20.05 | 19.08 | 19.62 | 12,922 | -0.45(-2.24%) |
Feb 07, 2022 | 20.12 | 20.33 | 20.06 | 20.07 | 15,579 | -0.21(-1.04%) |
Feb 04, 2022 | 20.05 | 20.64 | 20.00 | 20.28 | 16,314 | +0.23(+1.15%) |
Feb 03, 2022 | 20.06 | 20.27 | 20.00 | 20.05 | 26,717 | -0.05(-0.25%) |
Feb 02, 2022 | 20.75 | 20.89 | 20.01 | 20.10 | 16,243 | -0.38(-1.86%) |
Feb 01, 2022 | 20.68 | 20.68 | 20.06 | 20.48 | 21,861 | -0.24(-1.16%) |
Jan 31, 2022 | 20.42 | 20.72 | 23,966 | +0.28(+1.37%) | ||
Jan 28, 2022 | 20.45 | 20.45 | 20.01 | 20.44 | 14,185 | +0.11(+0.54%) |
Jan 27, 2022 | 20.17 | 20.78 | 20.00 | 20.33 | 20,470 | +0.20(+0.99%) |
Jan 26, 2022 | 21.15 | 21.94 | 20.13 | 20.13 | 8,698 | -0.80(-3.82%) |
Jan 25, 2022 | 20.56 | 21.07 | 20.32 | 20.93 | 18,153 | +0.24(+1.16%) |
Jan 24, 2022 | 20.74 | 21.24 | 20.03 | 20.69 | 33,341 | -0.65(-3.05%) |
Jan 21, 2022 | 20.66 | 21.63 | 20.66 | 21.34 | 44,359 | +0.45(+2.15%) |
Jan 20, 2022 | 21.28 | 22.30 | 20.57 | 20.89 | 38,038 | +0.12(+0.58%) |
Jan 19, 2022 | 21.00 | 22.48 | 20.53 | 20.77 | 30,293 | -0.13(-0.62%) |
Jan 18, 2022 | 22.45 | 22.89 | 20.65 | 20.90 | 30,145 | -1.42(-6.36%) |
Jan 14, 2022 | 22.32 | 0 | -0.11(-0.49%) | |||
Jan 13, 2022 | 23.46 | 23.57 | 22.25 | 22.43 | 18,989 | -1.11(-4.72%) |
Jan 12, 2022 | 24.86 | 26.89 | 23.53 | 23.54 | 58,773 | -1.04(-4.23%) |
Jan 11, 2022 | 23.59 | 25.66 | 23.13 | 24.58 | 36,835 | +0.54(+2.25%) |
Jan 10, 2022 | 21.98 | 24.19 | 21.50 | 24.04 | 28,907 | +1.74(+7.80%) |
Jan 07, 2022 | 22.52 | 22.97 | 22.20 | 22.30 | 6,214 | -0.69(-3.00%) |
Jan 06, 2022 | 23.33 | 23.89 | 22.19 | 22.99 | 19,989 | -0.01(-0.04%) |
Jan 05, 2022 | 20.03 | 23.70 | 20.03 | 23.00 | 94,512 | +2.59(+12.69%) |
Jan 04, 2022 | 20.50 | 21.52 | 20.25 | 20.41 | 24,754 | -0.36(-1.73%) |
Jan 03, 2022 | 20.74 | 21.67 | 20.40 | 20.77 | 17,272 | -0.08(-0.38%) |
Dec 31, 2021 | 21.25 | 21.40 | 20.45 | 20.85 | 34,016 | -0.38(-1.79%) |
Dec 30, 2021 | 21.00 | 22.08 | 21.00 | 21.23 | 13,481 | -0.27(-1.26%) |
Dec 29, 2021 | 21.70 | 22.39 | 21.07 | 21.50 | 23,143 | -0.44(-2.01%) |
Dec 28, 2021 | 21.79 | 22.32 | 21.09 | 21.94 | 13,484 | -0.11(-0.50%) |
Dec 27, 2021 | 22.99 | 22.99 | 21.92 | 22.05 | 10,294 | -1.27(-5.45%) |
Dec 23, 2021 | 21.93 | 24.21 | 21.93 | 23.32 | 20,998 | +0.84(+3.74%) |
Dec 22, 2021 | 22.61 | 23.50 | 21.82 | 22.48 | 15,622 | -0.08(-0.35%) |
Dec 21, 2021 | 22.25 | 23.50 | 21.55 | 22.56 | 24,347 | +1.66(+7.94%) |
Dec 20, 2021 | 21.58 | 22.07 | 20.43 | 20.90 | 10,891 | -1.21(-5.47%) |
Dec 17, 2021 | 20.98 | 23.20 | 20.58 | 22.11 | 37,934 | +1.29(+6.20%) |
Dec 16, 2021 | 20.59 | 21.53 | 20.08 | 20.82 | 14,668 | -0.23(-1.09%) |
Dec 15, 2021 | 20.21 | 21.28 | 19.95 | 21.05 | 17,254 | +1.01(+5.04%) |
Dec 14, 2021 | 20.00 | 20.52 | 19.40 | 20.04 | 62,259 | -0.31(-1.52%) |
Dec 13, 2021 | 20.64 | 21.24 | 20.00 | 20.35 | 43,171 | -0.15(-0.73%) |
Dec 10, 2021 | 20.00 | 20.95 | 20.00 | 20.50 | 14,458 | -0.60(-2.84%) |
Dec 09, 2021 | 22.71 | 22.71 | 20.72 | 21.10 | 25,924 | -2.09(-9.01%) |
Dec 08, 2021 | 21.76 | 23.19 | 21.76 | 23.19 | 10,196 | +0.98(+4.41%) |
Dec 07, 2021 | 21.28 | 22.64 | 21.28 | 22.21 | 12,944 | +1.04(+4.91%) |
Dec 06, 2021 | 20.59 | 21.61 | 20.32 | 21.17 | 12,232 | +0.79(+3.88%) |
Dec 03, 2021 | 21.91 | 22.75 | 19.62 | 20.38 | 22,521 | -1.82(-8.20%) |
Dec 02, 2021 | 20.58 | 22.32 | 20.58 | 22.20 | 8,444 | +1.32(+6.32%) |