Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.84 | 18.96 | 18.29 | 18.60 | 14,808 | +0.00(+0.00%) |
Feb 25, 2022 | 18.36 | 19.08 | 18.48 | 18.60 | 9,009 | +0.12(+0.65%) |
Feb 24, 2022 | 16.92 | 18.66 | 16.80 | 18.48 | 73,199 | +0.96(+5.48%) |
Feb 23, 2022 | 18.36 | 18.36 | 17.52 | 17.52 | 30,426 | -0.72(-3.95%) |
Feb 22, 2022 | 18.72 | 18.72 | 18.00 | 18.24 | 27,809 | -0.36(-1.94%) |
Feb 18, 2022 | 18.60 | 0 | -0.84(-4.32%) | |||
Feb 17, 2022 | 19.44 | 19.68 | 19.32 | 19.44 | 29,476 | -0.24(-1.22%) |
Feb 16, 2022 | 19.32 | 19.92 | 19.32 | 19.68 | 9,090 | +0.24(+1.23%) |
Feb 15, 2022 | 19.20 | 19.80 | 18.96 | 19.44 | 27,314 | +0.72(+3.85%) |
Feb 14, 2022 | 19.08 | 19.44 | 18.60 | 18.72 | 27,537 | -0.36(-1.89%) |
Feb 11, 2022 | 20.64 | 20.64 | 18.96 | 19.08 | 56,573 | -1.44(-7.02%) |
Feb 10, 2022 | 20.16 | 20.76 | 20.04 | 20.52 | 43,274 | +0.00(+0.00%) |
Feb 09, 2022 | 20.04 | 20.76 | 19.92 | 20.52 | 39,131 | +0.48(+2.40%) |
Feb 08, 2022 | 20.52 | 20.88 | 19.68 | 20.04 | 35,207 | -0.60(-2.91%) |
Feb 07, 2022 | 20.28 | 21.00 | 20.28 | 20.64 | 22,396 | +0.12(+0.58%) |
Feb 04, 2022 | 20.04 | 20.76 | 19.80 | 20.52 | 25,394 | +0.48(+2.40%) |
Feb 03, 2022 | 20.64 | 19.80 | 20.04 | 30,158 | -0.72(-3.47%) | |
Feb 02, 2022 | 22.32 | 22.32 | 20.64 | 20.76 | 32,138 | -1.92(-8.47%) |
Feb 01, 2022 | 22.56 | 22.80 | 21.60 | 22.68 | 31,606 | +0.36(+1.61%) |
Jan 31, 2022 | 20.88 | 22.56 | 22.32 | 52,985 | +1.56(+7.51%) | |
Jan 28, 2022 | 20.88 | 21.48 | 20.40 | 20.76 | 46,728 | +0.24(+1.17%) |
Jan 27, 2022 | 20.64 | 21.24 | 20.40 | 20.52 | 74,446 | -0.12(-0.58%) |
Jan 26, 2022 | 21.36 | 21.60 | 20.40 | 20.64 | 32,784 | -0.36(-1.71%) |
Jan 25, 2022 | 20.64 | 21.30 | 20.28 | 21.00 | 33,901 | +0.00(+0.00%) |
Jan 24, 2022 | 20.04 | 21.24 | 18.96 | 21.00 | 99,682 | +0.60(+2.94%) |
Jan 21, 2022 | 21.12 | 21.12 | 20.04 | 20.40 | 81,770 | -0.72(-3.41%) |
Jan 20, 2022 | 21.48 | 22.20 | 21.00 | 21.12 | 60,288 | -0.48(-2.22%) |
Jan 19, 2022 | 21.96 | 22.31 | 21.12 | 21.60 | 47,633 | +0.00(+0.00%) |
Jan 18, 2022 | 23.40 | 23.40 | 21.60 | 21.60 | 60,460 | -1.80(-7.69%) |
Jan 14, 2022 | 23.40 | 0 | +0.72(+3.17%) | |||
Jan 13, 2022 | 24.24 | 24.36 | 22.68 | 22.68 | 98,315 | -1.80(-7.35%) |
Jan 12, 2022 | 25.44 | 25.44 | 24.24 | 24.48 | 56,484 | -0.60(-2.39%) |
Jan 11, 2022 | 25.44 | 25.74 | 24.84 | 25.08 | 24,559 | -0.36(-1.42%) |
Jan 10, 2022 | 25.56 | 25.56 | 24.54 | 25.44 | 39,884 | +0.12(+0.47%) |
Jan 07, 2022 | 26.28 | 26.34 | 25.20 | 25.32 | 34,383 | -0.72(-2.76%) |
Jan 06, 2022 | 26.64 | 27.00 | 25.38 | 26.04 | 46,095 | -0.84(-3.12%) |
Jan 05, 2022 | 28.20 | 29.16 | 26.52 | 26.88 | 60,455 | -1.92(-6.67%) |
Jan 04, 2022 | 28.80 | 29.28 | 28.08 | 28.80 | 34,072 | -0.60(-2.04%) |
Jan 03, 2022 | 27.96 | 29.40 | 27.48 | 29.40 | 47,477 | +1.44(+5.15%) |
Dec 31, 2021 | 27.30 | 28.80 | 27.30 | 27.96 | 57,823 | +0.48(+1.75%) |
Dec 30, 2021 | 26.40 | 27.96 | 26.40 | 27.48 | 124,202 | +0.84(+3.15%) |
Dec 29, 2021 | 26.88 | 27.36 | 26.52 | 26.64 | 95,629 | -0.48(-1.77%) |
Dec 28, 2021 | 26.64 | 28.02 | 26.40 | 27.12 | 128,391 | +0.84(+3.20%) |
Dec 27, 2021 | 27.00 | 27.12 | 25.92 | 26.28 | 131,634 | -0.96(-3.52%) |
Dec 23, 2021 | 26.76 | 27.24 | 25.56 | 27.24 | 67,186 | +0.24(+0.89%) |
Dec 22, 2021 | 27.48 | 27.48 | 26.52 | 27.00 | 29,170 | -0.24(-0.88%) |
Dec 21, 2021 | 27.24 | 27.84 | 26.88 | 27.24 | 43,139 | +0.00(+0.00%) |
Dec 20, 2021 | 27.24 | 27.36 | 26.28 | 27.24 | 44,607 | +0.24(+0.89%) |
Dec 17, 2021 | 26.64 | 27.84 | 26.34 | 27.00 | 90,219 | +0.00(+0.00%) |
Dec 16, 2021 | 26.16 | 27.12 | 25.80 | 27.00 | 68,946 | +0.96(+3.69%) |
Dec 15, 2021 | 26.40 | 26.64 | 24.36 | 26.04 | 89,985 | -0.36(-1.36%) |
Dec 14, 2021 | 27.12 | 27.12 | 26.28 | 26.40 | 30,932 | -0.84(-3.08%) |
Dec 13, 2021 | 26.76 | 27.60 | 26.16 | 27.24 | 39,938 | +0.24(+0.89%) |
Dec 10, 2021 | 27.72 | 27.72 | 26.64 | 27.00 | 29,931 | -0.72(-2.60%) |
Dec 09, 2021 | 27.72 | 28.44 | 27.12 | 27.72 | 34,100 | +0.12(+0.43%) |
Dec 08, 2021 | 27.84 | 27.84 | 26.88 | 27.60 | 35,493 | -0.24(-0.86%) |
Dec 07, 2021 | 26.52 | 28.20 | 26.40 | 27.84 | 61,259 | +1.68(+6.42%) |
Dec 06, 2021 | 25.44 | 26.16 | 24.36 | 26.16 | 104,418 | +0.60(+2.35%) |
Dec 03, 2021 | 27.48 | 27.48 | 25.20 | 25.56 | 78,633 | -1.80(-6.58%) |
Dec 02, 2021 | 26.76 | 27.60 | 25.68 | 27.36 | 82,003 | +0.48(+1.79%) |