Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.52 | 23.74 | 22.63 | 23.40 | 1,149,303 | -0.52(-2.17%) |
Feb 25, 2022 | 23.25 | 24.11 | 23.04 | 23.92 | 1,044,263 | +0.65(+2.79%) |
Feb 24, 2022 | 21.66 | 23.41 | 21.24 | 23.27 | 940,628 | +0.70(+3.10%) |
Feb 23, 2022 | 22.64 | 23.52 | 22.48 | 22.57 | 657,052 | +0.28(+1.26%) |
Feb 22, 2022 | 22.25 | 22.82 | 22.07 | 22.29 | 816,207 | -0.29(-1.28%) |
Feb 18, 2022 | 22.58 | 0 | -0.77(-3.30%) | |||
Feb 17, 2022 | 23.50 | 23.87 | 23.20 | 23.35 | 468,259 | -0.51(-2.14%) |
Feb 16, 2022 | 23.68 | 24.23 | 23.41 | 23.86 | 719,673 | -0.06(-0.25%) |
Feb 15, 2022 | 22.62 | 24.03 | 22.62 | 23.92 | 1,104,423 | +1.60(+7.17%) |
Feb 14, 2022 | 22.54 | 22.91 | 22.15 | 22.32 | 529,298 | -0.12(-0.53%) |
Feb 11, 2022 | 22.97 | 23.46 | 21.97 | 22.44 | 810,061 | -0.50(-2.18%) |
Feb 10, 2022 | 22.41 | 23.69 | 22.39 | 22.94 | 961,770 | +0.10(+0.44%) |
Feb 09, 2022 | 22.23 | 22.86 | 22.22 | 22.84 | 596,393 | +0.87(+3.96%) |
Feb 08, 2022 | 21.12 | 22.06 | 21.12 | 21.97 | 642,719 | +0.75(+3.53%) |
Feb 07, 2022 | 20.43 | 21.52 | 20.30 | 21.22 | 602,260 | +0.83(+4.07%) |
Feb 04, 2022 | 19.55 | 20.64 | 19.24 | 20.39 | 644,663 | +0.84(+4.30%) |
Feb 03, 2022 | 19.79 | 19.43 | 19.55 | 422,297 | -0.56(-2.78%) | |
Feb 02, 2022 | 20.46 | 20.59 | 19.79 | 20.11 | 433,798 | -0.44(-2.14%) |
Feb 01, 2022 | 19.98 | 20.60 | 19.58 | 20.55 | 597,629 | +0.78(+3.95%) |
Jan 31, 2022 | 19.45 | 19.84 | 19.77 | 921,774 | +0.24(+1.23%) | |
Jan 28, 2022 | 18.74 | 19.53 | 18.26 | 19.53 | 503,224 | +0.88(+4.72%) |
Jan 27, 2022 | 19.24 | 19.91 | 18.35 | 18.65 | 901,478 | -0.27(-1.43%) |
Jan 26, 2022 | 20.08 | 20.46 | 18.81 | 18.92 | 803,276 | -0.80(-4.06%) |
Jan 25, 2022 | 18.94 | 19.97 | 18.67 | 19.72 | 851,599 | +0.46(+2.39%) |
Jan 24, 2022 | 18.13 | 19.31 | 17.44 | 19.26 | 800,450 | +0.64(+3.44%) |
Jan 21, 2022 | 18.98 | 19.55 | 18.57 | 18.62 | 630,098 | -0.48(-2.51%) |
Jan 20, 2022 | 19.53 | 20.38 | 19.07 | 19.10 | 659,030 | -0.37(-1.90%) |
Jan 19, 2022 | 19.92 | 19.97 | 19.46 | 19.47 | 642,932 | -0.37(-1.86%) |
Jan 18, 2022 | 20.04 | 20.33 | 19.72 | 19.84 | 663,723 | -0.53(-2.60%) |
Jan 14, 2022 | 20.37 | 0 | -0.32(-1.55%) | |||
Jan 13, 2022 | 21.13 | 21.48 | 20.62 | 20.69 | 463,330 | -0.37(-1.76%) |
Jan 12, 2022 | 21.52 | 21.64 | 21.03 | 21.06 | 703,105 | -0.25(-1.17%) |
Jan 11, 2022 | 20.10 | 21.41 | 20.04 | 21.31 | 1,008,805 | +1.22(+6.07%) |
Jan 10, 2022 | 20.03 | 20.11 | 19.32 | 20.09 | 754,866 | -0.11(-0.54%) |
Jan 07, 2022 | 20.91 | 21.27 | 20.19 | 20.20 | 773,252 | -0.75(-3.58%) |
Jan 06, 2022 | 20.38 | 21.13 | 20.04 | 20.95 | 723,408 | +0.59(+2.90%) |
Jan 05, 2022 | 21.41 | 21.45 | 20.24 | 20.36 | 802,889 | -0.98(-4.59%) |
Jan 04, 2022 | 21.90 | 21.99 | 21.22 | 21.34 | 449,659 | -0.45(-2.07%) |
Jan 03, 2022 | 21.59 | 22.25 | 21.59 | 21.79 | 546,974 | +0.44(+2.06%) |
Dec 31, 2021 | 21.20 | 21.58 | 21.09 | 21.35 | 652,986 | +0.18(+0.85%) |
Dec 30, 2021 | 21.05 | 21.93 | 20.81 | 21.17 | 486,479 | -0.04(-0.19%) |
Dec 29, 2021 | 20.98 | 21.53 | 20.84 | 21.21 | 411,745 | +0.20(+0.95%) |
Dec 28, 2021 | 21.40 | 21.59 | 20.96 | 21.01 | 438,688 | -0.52(-2.42%) |
Dec 27, 2021 | 21.54 | 21.82 | 21.07 | 21.53 | 374,533 | -0.11(-0.51%) |
Dec 23, 2021 | 21.62 | 21.89 | 21.25 | 21.64 | 495,267 | +0.15(+0.70%) |
Dec 22, 2021 | 21.15 | 21.94 | 20.92 | 21.49 | 628,025 | +0.24(+1.13%) |
Dec 21, 2021 | 19.73 | 21.27 | 19.73 | 21.25 | 928,163 | +1.72(+8.81%) |
Dec 20, 2021 | 19.10 | 19.64 | 18.75 | 19.53 | 840,923 | -0.12(-0.61%) |
Dec 17, 2021 | 19.23 | 20.19 | 18.93 | 19.65 | 1,624,145 | +0.55(+2.88%) |
Dec 16, 2021 | 20.24 | 20.24 | 19.01 | 19.10 | 795,677 | -0.75(-3.78%) |
Dec 15, 2021 | 19.61 | 20.07 | 18.96 | 19.85 | 810,385 | +0.00(+0.00%) |
Dec 14, 2021 | 19.68 | 20.12 | 19.56 | 19.85 | 631,918 | +0.00(+0.00%) |
Dec 13, 2021 | 20.90 | 21.11 | 19.48 | 19.85 | 922,032 | -1.15(-5.48%) |
Dec 10, 2021 | 21.54 | 21.65 | 20.59 | 21.00 | 660,762 | -0.31(-1.45%) |
Dec 09, 2021 | 21.60 | 21.91 | 21.19 | 21.31 | 567,291 | -0.54(-2.47%) |
Dec 08, 2021 | 21.50 | 22.32 | 21.31 | 21.85 | 831,247 | +0.47(+2.20%) |
Dec 07, 2021 | 21.82 | 21.92 | 21.25 | 21.38 | 489,733 | +0.24(+1.14%) |
Dec 06, 2021 | 19.98 | 21.34 | 19.32 | 21.14 | 1,113,277 | +1.54(+7.86%) |
Dec 03, 2021 | 20.31 | 20.31 | 19.09 | 19.60 | 954,710 | -0.74(-3.64%) |
Dec 02, 2021 | 19.53 | 20.58 | 19.45 | 20.34 | 590,782 | +0.99(+5.12%) |