Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.95 | 19.24 | 18.75 | 18.95 | 43,057 | -0.19(-0.99%) |
Feb 25, 2022 | 18.41 | 19.33 | 18.56 | 19.14 | 66,566 | +0.85(+4.64%) |
Feb 24, 2022 | 18.05 | 18.46 | 17.76 | 18.30 | 306,066 | -0.06(-0.34%) |
Feb 23, 2022 | 18.83 | 18.83 | 18.34 | 18.36 | 51,040 | -0.42(-2.26%) |
Feb 22, 2022 | 19.16 | 19.27 | 18.48 | 18.78 | 76,241 | -0.43(-2.25%) |
Feb 18, 2022 | 19.22 | 0 | +0.43(+2.31%) | |||
Feb 17, 2022 | 19.13 | 19.14 | 18.48 | 18.78 | 48,135 | -0.43(-2.25%) |
Feb 16, 2022 | 19.59 | 19.76 | 19.07 | 19.22 | 46,747 | -0.47(-2.38%) |
Feb 15, 2022 | 19.28 | 19.73 | 19.22 | 19.69 | 95,593 | +0.51(+2.68%) |
Feb 14, 2022 | 19.54 | 19.80 | 18.95 | 19.17 | 129,933 | -0.37(-1.89%) |
Feb 11, 2022 | 19.73 | 20.18 | 19.43 | 19.54 | 39,364 | -0.19(-0.96%) |
Feb 10, 2022 | 19.81 | 20.15 | 19.64 | 19.73 | 56,252 | -0.25(-1.26%) |
Feb 09, 2022 | 20.06 | 20.28 | 19.88 | 19.98 | 78,814 | -0.05(-0.27%) |
Feb 08, 2022 | 19.81 | 20.04 | 19.81 | 20.04 | 21,553 | +0.23(+1.14%) |
Feb 07, 2022 | 19.88 | 20.08 | 19.68 | 19.81 | 32,520 | -0.16(-0.81%) |
Feb 04, 2022 | 19.87 | 20.24 | 19.49 | 19.97 | 61,595 | -0.05(-0.27%) |
Feb 03, 2022 | 20.12 | 19.92 | 20.03 | 48,888 | -0.34(-1.68%) | |
Feb 02, 2022 | 20.27 | 20.39 | 19.86 | 20.37 | 46,999 | +0.10(+0.49%) |
Feb 01, 2022 | 19.99 | 20.47 | 19.87 | 20.27 | 54,814 | +0.38(+1.91%) |
Jan 31, 2022 | 18.83 | 19.94 | 19.89 | 55,280 | +0.90(+4.75%) | |
Jan 28, 2022 | 19.25 | 19.25 | 18.22 | 18.99 | 51,516 | -0.33(-1.73%) |
Jan 27, 2022 | 19.72 | 19.93 | 19.10 | 19.32 | 49,448 | -0.35(-1.79%) |
Jan 26, 2022 | 20.22 | 20.59 | 19.59 | 19.68 | 54,075 | -0.46(-2.29%) |
Jan 25, 2022 | 19.86 | 20.28 | 19.42 | 20.14 | 43,628 | -0.01(-0.05%) |
Jan 24, 2022 | 19.41 | 20.25 | 19.25 | 20.15 | 94,391 | +0.33(+1.69%) |
Jan 21, 2022 | 19.95 | 20.67 | 19.51 | 19.81 | 62,014 | -0.24(-1.22%) |
Jan 20, 2022 | 20.68 | 21.03 | 20.01 | 20.06 | 84,299 | -0.32(-1.59%) |
Jan 19, 2022 | 20.34 | 20.77 | 20.09 | 20.38 | 64,378 | +0.04(+0.18%) |
Jan 18, 2022 | 20.64 | 20.94 | 20.34 | 20.34 | 62,519 | -0.56(-2.68%) |
Jan 14, 2022 | 20.90 | 0 | -0.08(-0.39%) | |||
Jan 13, 2022 | 20.83 | 21.39 | 20.82 | 20.98 | 29,164 | +0.21(+1.00%) |
Jan 12, 2022 | 20.89 | 21.02 | 20.64 | 20.78 | 51,316 | -0.02(-0.09%) |
Jan 11, 2022 | 20.57 | 21.08 | 20.06 | 20.80 | 83,711 | +0.22(+1.05%) |
Jan 10, 2022 | 20.72 | 20.75 | 20.04 | 20.58 | 76,075 | -0.05(-0.26%) |
Jan 07, 2022 | 20.78 | 21.00 | 20.58 | 20.63 | 60,160 | -0.13(-0.61%) |
Jan 06, 2022 | 21.24 | 21.24 | 20.64 | 20.76 | 43,321 | -0.45(-2.13%) |
Jan 05, 2022 | 21.54 | 21.61 | 20.84 | 21.21 | 51,033 | -0.24(-1.14%) |
Jan 04, 2022 | 21.59 | 21.91 | 21.28 | 21.45 | 40,208 | +0.25(+1.19%) |
Jan 03, 2022 | 21.02 | 21.58 | 20.99 | 21.20 | 38,173 | +0.19(+0.90%) |
Dec 31, 2021 | 20.82 | 21.17 | 20.75 | 21.01 | 42,693 | +0.23(+1.13%) |
Dec 30, 2021 | 20.48 | 21.09 | 20.48 | 20.78 | 64,763 | +0.22(+1.05%) |
Dec 29, 2021 | 20.02 | 20.67 | 20.02 | 20.56 | 46,161 | +0.66(+3.31%) |
Dec 28, 2021 | 20.09 | 20.29 | 19.88 | 19.90 | 31,768 | -0.14(-0.68%) |
Dec 27, 2021 | 20.13 | 20.47 | 19.87 | 20.04 | 24,983 | -0.04(-0.18%) |
Dec 23, 2021 | 20.29 | 20.52 | 19.98 | 20.07 | 44,387 | -0.19(-0.94%) |
Dec 22, 2021 | 20.15 | 20.53 | 19.66 | 20.26 | 72,132 | +0.12(+0.58%) |
Dec 21, 2021 | 19.94 | 20.50 | 19.65 | 20.15 | 59,275 | +0.47(+2.39%) |
Dec 20, 2021 | 20.18 | 20.31 | 19.24 | 19.68 | 58,943 | -0.65(-3.20%) |
Dec 17, 2021 | 20.79 | 20.80 | 20.27 | 20.33 | 78,631 | -0.48(-2.30%) |
Dec 16, 2021 | 20.98 | 21.36 | 20.71 | 20.80 | 55,641 | -0.23(-1.12%) |
Dec 15, 2021 | 20.76 | 21.13 | 20.59 | 21.04 | 70,196 | +0.30(+1.42%) |
Dec 14, 2021 | 20.80 | 20.80 | 20.59 | 20.74 | 81,013 | -0.19(-0.90%) |
Dec 13, 2021 | 21.03 | 21.08 | 20.61 | 20.93 | 50,235 | -0.04(-0.21%) |
Dec 10, 2021 | 21.01 | 21.18 | 20.66 | 20.98 | 89,349 | +0.22(+1.08%) |
Dec 09, 2021 | 20.81 | 21.36 | 20.63 | 20.75 | 128,139 | -1.94(-8.56%) |
Dec 08, 2021 | 22.53 | 22.95 | 22.20 | 22.69 | 45,853 | +0.50(+2.26%) |
Dec 07, 2021 | 22.46 | 22.69 | 21.81 | 22.19 | 44,153 | +0.00(+0.00%) |
Dec 06, 2021 | 21.89 | 22.44 | 21.59 | 22.19 | 60,060 | +0.46(+2.10%) |
Dec 03, 2021 | 21.90 | 22.19 | 21.05 | 21.74 | 48,244 | -0.05(-0.25%) |
Dec 02, 2021 | 21.34 | 21.98 | 21.08 | 21.79 | 46,511 | +0.64(+3.00%) |