Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.05 | 21.21 | 19.93 | 21.07 | 417,711 | +0.80(+3.95%) |
Feb 25, 2022 | 20.35 | 20.56 | 19.74 | 20.27 | 318,861 | +0.17(+0.85%) |
Feb 24, 2022 | 17.84 | 20.25 | 17.43 | 20.10 | 438,002 | +1.43(+7.66%) |
Feb 23, 2022 | 20.40 | 21.66 | 18.67 | 18.67 | 330,079 | -1.47(-7.30%) |
Feb 22, 2022 | 20.43 | 21.07 | 19.72 | 20.14 | 371,362 | -0.34(-1.66%) |
Feb 18, 2022 | 20.48 | 0 | -1.15(-5.32%) | |||
Feb 17, 2022 | 23.44 | 23.51 | 21.53 | 21.63 | 223,613 | -2.28(-9.54%) |
Feb 16, 2022 | 23.83 | 24.14 | 23.05 | 23.91 | 367,524 | -0.20(-0.83%) |
Feb 15, 2022 | 23.35 | 24.23 | 22.98 | 24.11 | 509,536 | +1.35(+5.93%) |
Feb 14, 2022 | 22.98 | 23.37 | 22.39 | 22.76 | 200,373 | -0.26(-1.13%) |
Feb 11, 2022 | 24.28 | 24.90 | 22.77 | 23.02 | 352,606 | -1.22(-5.03%) |
Feb 10, 2022 | 23.44 | 25.03 | 23.00 | 24.24 | 657,618 | -0.12(-0.49%) |
Feb 09, 2022 | 24.40 | 24.60 | 23.33 | 24.36 | 868,557 | +0.44(+1.84%) |
Feb 08, 2022 | 22.96 | 24.12 | 22.75 | 23.92 | 426,876 | +0.69(+2.97%) |
Feb 07, 2022 | 22.87 | 23.72 | 22.48 | 23.23 | 296,018 | +0.48(+2.11%) |
Feb 04, 2022 | 21.36 | 23.25 | 21.36 | 22.75 | 376,172 | +0.63(+2.85%) |
Feb 03, 2022 | 21.83 | 21.65 | 22.12 | 240,548 | -0.87(-3.78%) | |
Feb 02, 2022 | 24.41 | 24.49 | 22.52 | 22.99 | 296,277 | -1.16(-4.80%) |
Feb 01, 2022 | 23.43 | 24.32 | 22.39 | 24.15 | 394,375 | +3.16(+15.05%) |
Jan 28, 2022 | 19.50 | 21.15 | 19.12 | 20.99 | 535,150 | +1.53(+7.86%) |
Jan 27, 2022 | 20.56 | 21.14 | 19.45 | 19.46 | 607,651 | -0.76(-3.76%) |
Jan 26, 2022 | 21.49 | 22.18 | 20.07 | 20.22 | 455,809 | +0.41(+2.07%) |
Jan 25, 2022 | 20.57 | 20.77 | 19.10 | 19.81 | 539,048 | -0.86(-4.16%) |
Jan 24, 2022 | 20.59 | 22.26 | 19.15 | 20.67 | 1,456,731 | -1.15(-5.27%) |
Jan 21, 2022 | 21.82 | 22.20 | 21.01 | 21.82 | 642,745 | -0.29(-1.31%) |
Jan 20, 2022 | 22.36 | 24.16 | 22.00 | 22.11 | 447,502 | +0.08(+0.36%) |
Jan 19, 2022 | 21.29 | 22.70 | 21.19 | 22.03 | 625,025 | +0.99(+4.71%) |
Jan 18, 2022 | 19.95 | 22.02 | 19.84 | 21.04 | 801,185 | +0.84(+4.16%) |
Jan 14, 2022 | 20.20 | 0 | -0.32(-1.56%) | |||
Jan 13, 2022 | 22.80 | 22.80 | 20.27 | 20.52 | 414,795 | -2.12(-9.36%) |
Jan 12, 2022 | 23.59 | 24.39 | 22.31 | 22.64 | 1,100,924 | -0.53(-2.29%) |
Jan 11, 2022 | 21.12 | 23.33 | 20.53 | 23.17 | 540,988 | +2.10(+9.97%) |
Jan 10, 2022 | 21.29 | 21.60 | 20.11 | 21.07 | 509,215 | -0.92(-4.18%) |
Jan 07, 2022 | 20.40 | 22.32 | 20.40 | 21.99 | 716,165 | +1.14(+5.47%) |
Jan 06, 2022 | 20.92 | 21.66 | 19.65 | 20.85 | 504,480 | -0.37(-1.74%) |
Jan 05, 2022 | 23.05 | 23.59 | 21.00 | 21.22 | 508,071 | -2.49(-10.50%) |
Jan 04, 2022 | 24.37 | 24.37 | 23.20 | 23.71 | 534,609 | -0.95(-3.85%) |
Jan 03, 2022 | 25.11 | 25.54 | 23.91 | 24.66 | 389,499 | -0.30(-1.20%) |
Dec 31, 2021 | 24.69 | 25.32 | 23.98 | 24.96 | 540,002 | +0.19(+0.77%) |
Dec 30, 2021 | 24.18 | 25.03 | 23.51 | 24.77 | 510,073 | +0.40(+1.64%) |
Dec 29, 2021 | 22.91 | 24.46 | 22.80 | 24.37 | 436,087 | +1.27(+5.50%) |
Dec 28, 2021 | 23.94 | 24.03 | 22.20 | 23.10 | 501,757 | -0.79(-3.31%) |
Dec 27, 2021 | 23.31 | 24.67 | 23.02 | 23.89 | 461,537 | +0.75(+3.24%) |
Dec 23, 2021 | 23.20 | 23.63 | 21.84 | 23.14 | 378,772 | -0.28(-1.20%) |
Dec 22, 2021 | 23.36 | 24.45 | 22.80 | 23.42 | 409,022 | +0.23(+0.99%) |
Dec 21, 2021 | 22.61 | 23.50 | 21.38 | 23.19 | 400,189 | +0.69(+3.07%) |
Dec 20, 2021 | 21.69 | 22.77 | 21.11 | 22.50 | 591,224 | -0.04(-0.18%) |
Dec 17, 2021 | 22.10 | 23.12 | 21.01 | 22.54 | 2,178,814 | +0.13(+0.58%) |
Dec 16, 2021 | 24.45 | 25.06 | 22.18 | 22.41 | 730,333 | -1.98(-8.12%) |
Dec 15, 2021 | 22.00 | 24.83 | 21.90 | 24.39 | 1,224,291 | +2.25(+10.16%) |
Dec 14, 2021 | 24.67 | 24.68 | 21.53 | 22.14 | 1,780,840 | -3.66(-14.19%) |
Dec 13, 2021 | 25.12 | 27.88 | 25.12 | 25.80 | 1,003,183 | +0.72(+2.87%) |
Dec 10, 2021 | 26.72 | 27.29 | 24.80 | 25.08 | 727,575 | -0.88(-3.39%) |
Dec 09, 2021 | 27.66 | 28.00 | 25.92 | 25.96 | 844,778 | -2.03(-7.25%) |
Dec 08, 2021 | 27.88 | 30.52 | 27.15 | 27.99 | 1,051,329 | -1.57(-5.31%) |
Dec 07, 2021 | 26.95 | 29.79 | 26.95 | 29.56 | 1,088,162 | +3.51(+13.47%) |
Dec 06, 2021 | 25.69 | 26.92 | 24.01 | 26.05 | 422,676 | +0.69(+2.72%) |
Dec 03, 2021 | 27.74 | 27.75 | 24.75 | 25.36 | 1,250,086 | -2.14(-7.78%) |
Dec 02, 2021 | 28.34 | 29.95 | 27.47 | 27.50 | 912,009 | -0.75(-2.65%) |