Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.98 | 20.40 | 19.67 | 20.25 | 653,434 | -0.21(-1.05%) |
Feb 25, 2022 | 20.50 | 20.68 | 20.17 | 20.46 | 796,790 | -0.34(-1.64%) |
Feb 24, 2022 | 19.17 | 20.89 | 18.94 | 20.80 | 780,974 | +1.02(+5.18%) |
Feb 23, 2022 | 20.31 | 20.37 | 19.74 | 19.78 | 557,519 | -0.33(-1.65%) |
Feb 22, 2022 | 21.07 | 21.33 | 19.88 | 20.11 | 642,270 | -1.06(-5.02%) |
Feb 18, 2022 | 21.17 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 21.91 | 22.28 | 21.09 | 21.16 | 442,127 | -1.03(-4.66%) |
Feb 16, 2022 | 22.61 | 22.79 | 21.93 | 22.20 | 391,596 | -0.53(-2.32%) |
Feb 15, 2022 | 22.01 | 22.81 | 22.01 | 22.72 | 371,581 | +1.07(+4.96%) |
Feb 14, 2022 | 22.09 | 22.42 | 21.54 | 21.65 | 411,082 | -0.32(-1.46%) |
Feb 11, 2022 | 22.43 | 22.79 | 21.82 | 21.97 | 354,134 | -0.58(-2.55%) |
Feb 10, 2022 | 22.42 | 23.48 | 22.33 | 22.55 | 467,578 | -0.37(-1.62%) |
Feb 09, 2022 | 22.92 | 23.15 | 22.74 | 22.92 | 296,084 | +0.07(+0.30%) |
Feb 08, 2022 | 21.70 | 22.92 | 21.68 | 22.85 | 408,459 | +0.99(+4.51%) |
Feb 07, 2022 | 21.72 | 22.41 | 21.67 | 21.87 | 403,306 | +0.05(+0.22%) |
Feb 04, 2022 | 22.12 | 22.17 | 20.92 | 21.82 | 777,798 | -0.11(-0.49%) |
Feb 03, 2022 | 22.33 | 21.86 | 21.93 | 493,838 | -0.51(-2.26%) | |
Feb 02, 2022 | 23.73 | 24.05 | 22.16 | 22.43 | 612,704 | -1.28(-5.39%) |
Feb 01, 2022 | 23.61 | 24.08 | 23.11 | 23.71 | 662,509 | +0.32(+1.38%) |
Jan 31, 2022 | 22.29 | 23.39 | 23.39 | 844,960 | +0.88(+3.90%) | |
Jan 28, 2022 | 22.75 | 22.80 | 21.69 | 22.51 | 434,258 | -0.24(-1.07%) |
Jan 27, 2022 | 23.09 | 23.90 | 22.60 | 22.75 | 474,836 | -0.12(-0.51%) |
Jan 26, 2022 | 23.80 | 24.22 | 22.73 | 22.87 | 565,522 | -0.69(-2.94%) |
Jan 25, 2022 | 23.08 | 24.34 | 22.73 | 23.56 | 695,853 | -0.12(-0.49%) |
Jan 24, 2022 | 21.15 | 23.79 | 20.99 | 23.68 | 1,213,405 | +2.22(+10.36%) |
Jan 21, 2022 | 21.46 | 22.39 | 21.08 | 21.46 | 738,284 | -0.20(-0.95%) |
Jan 20, 2022 | 23.09 | 23.78 | 21.65 | 21.66 | 508,214 | -1.36(-5.89%) |
Jan 19, 2022 | 22.65 | 23.31 | 22.40 | 23.02 | 626,357 | +0.49(+2.16%) |
Jan 18, 2022 | 22.28 | 23.05 | 22.01 | 22.53 | 611,577 | -0.05(-0.22%) |
Jan 14, 2022 | 22.58 | 0 | -0.25(-1.11%) | |||
Jan 13, 2022 | 22.69 | 23.21 | 22.47 | 22.83 | 620,538 | +0.41(+1.83%) |
Jan 12, 2022 | 22.87 | 23.17 | 22.24 | 22.42 | 398,516 | -0.20(-0.86%) |
Jan 11, 2022 | 22.08 | 22.91 | 21.69 | 22.62 | 552,299 | +0.96(+4.41%) |
Jan 10, 2022 | 22.47 | 22.47 | 20.52 | 21.66 | 778,083 | -0.36(-1.64%) |
Jan 07, 2022 | 22.30 | 22.46 | 21.90 | 22.02 | 468,742 | -0.38(-1.70%) |
Jan 06, 2022 | 22.37 | 22.83 | 22.04 | 22.40 | 358,786 | +0.15(+0.66%) |
Jan 05, 2022 | 22.90 | 23.40 | 22.22 | 22.26 | 465,350 | -0.58(-2.52%) |
Jan 04, 2022 | 22.80 | 23.16 | 22.63 | 22.83 | 385,434 | +0.07(+0.30%) |
Jan 03, 2022 | 22.36 | 23.65 | 22.36 | 22.76 | 381,982 | +0.64(+2.91%) |
Dec 31, 2021 | 22.17 | 22.42 | 21.88 | 22.12 | 278,131 | -0.18(-0.79%) |
Dec 30, 2021 | 22.38 | 22.83 | 22.25 | 22.30 | 287,804 | -0.06(-0.26%) |
Dec 29, 2021 | 22.02 | 22.60 | 22.00 | 22.35 | 306,626 | +0.39(+1.78%) |
Dec 28, 2021 | 21.91 | 22.52 | 21.84 | 21.96 | 332,023 | -0.01(-0.04%) |
Dec 27, 2021 | 21.04 | 22.05 | 21.04 | 21.97 | 464,985 | +0.65(+3.07%) |
Dec 23, 2021 | 21.37 | 21.56 | 20.77 | 21.32 | 421,702 | +0.00(+0.00%) |
Dec 22, 2021 | 21.06 | 21.38 | 20.70 | 21.32 | 486,349 | +0.27(+1.30%) |
Dec 21, 2021 | 20.77 | 21.35 | 20.74 | 21.05 | 688,156 | +0.56(+2.71%) |
Dec 20, 2021 | 20.74 | 20.98 | 19.85 | 20.49 | 847,120 | -0.81(-3.79%) |
Dec 17, 2021 | 21.09 | 21.32 | 20.48 | 21.30 | 1,255,132 | +0.06(+0.27%) |
Dec 16, 2021 | 22.44 | 22.49 | 21.10 | 21.24 | 530,531 | -0.80(-3.62%) |
Dec 15, 2021 | 21.65 | 22.31 | 21.02 | 22.04 | 603,530 | +0.52(+2.39%) |
Dec 14, 2021 | 21.33 | 22.11 | 21.31 | 21.52 | 484,211 | +0.08(+0.36%) |
Dec 13, 2021 | 22.40 | 22.59 | 21.11 | 21.44 | 634,133 | -1.18(-5.20%) |
Dec 10, 2021 | 22.68 | 22.94 | 21.81 | 22.62 | 576,161 | +0.15(+0.65%) |
Dec 09, 2021 | 22.84 | 23.22 | 22.44 | 22.47 | 395,658 | -0.71(-3.06%) |
Dec 08, 2021 | 23.62 | 23.88 | 23.17 | 23.18 | 415,292 | -0.30(-1.28%) |
Dec 07, 2021 | 22.93 | 24.05 | 22.78 | 23.49 | 458,901 | +1.16(+5.18%) |
Dec 06, 2021 | 22.52 | 23.03 | 22.16 | 22.33 | 485,722 | +0.18(+0.83%) |
Dec 03, 2021 | 22.65 | 22.79 | 21.72 | 22.14 | 468,001 | -0.51(-2.23%) |
Dec 02, 2021 | 22.11 | 22.98 | 21.88 | 22.65 | 491,640 | +0.85(+3.88%) |