Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.41 | 19.82 | 18.91 | 18.98 | 137,630 | -0.66(-3.34%) |
Feb 25, 2022 | 19.40 | 19.73 | 19.15 | 19.63 | 35,771 | +0.41(+2.11%) |
Feb 24, 2022 | 18.73 | 19.41 | 18.20 | 19.22 | 49,729 | +0.02(+0.10%) |
Feb 23, 2022 | 20.07 | 20.48 | 19.21 | 19.21 | 49,722 | -0.87(-4.32%) |
Feb 22, 2022 | 20.41 | 20.59 | 19.93 | 20.07 | 20,697 | -0.40(-1.94%) |
Feb 18, 2022 | 20.47 | 0 | -0.20(-0.98%) | |||
Feb 17, 2022 | 20.62 | 20.96 | 20.40 | 20.67 | 17,795 | -0.18(-0.88%) |
Feb 16, 2022 | 21.02 | 21.18 | 20.50 | 20.86 | 17,343 | -0.18(-0.83%) |
Feb 15, 2022 | 21.10 | 21.33 | 20.90 | 21.03 | 12,062 | +0.28(+1.33%) |
Feb 14, 2022 | 21.59 | 21.59 | 20.51 | 20.76 | 19,154 | -0.46(-2.17%) |
Feb 11, 2022 | 21.31 | 21.59 | 20.51 | 21.22 | 51,529 | -0.06(-0.26%) |
Feb 10, 2022 | 21.58 | 21.78 | 20.87 | 21.27 | 32,678 | -0.51(-2.33%) |
Feb 09, 2022 | 22.20 | 22.20 | 21.76 | 21.78 | 13,381 | -0.40(-1.79%) |
Feb 08, 2022 | 22.05 | 22.37 | 21.68 | 22.18 | 9,632 | +0.21(+0.97%) |
Feb 07, 2022 | 21.83 | 22.15 | 21.26 | 21.96 | 29,807 | +0.11(+0.51%) |
Feb 04, 2022 | 21.69 | 22.08 | 21.23 | 21.85 | 25,610 | +0.18(+0.81%) |
Feb 03, 2022 | 21.84 | 21.12 | 21.68 | 20,827 | -0.49(-2.21%) | |
Feb 02, 2022 | 21.70 | 22.59 | 21.70 | 22.17 | 22,756 | -0.23(-1.03%) |
Feb 01, 2022 | 22.04 | 22.52 | 21.30 | 22.40 | 15,881 | +0.20(+0.91%) |
Jan 31, 2022 | 21.39 | 22.39 | 22.20 | 31,459 | +0.71(+3.31%) | |
Jan 28, 2022 | 21.25 | 21.50 | 20.77 | 21.48 | 25,546 | +0.27(+1.26%) |
Jan 27, 2022 | 21.93 | 22.04 | 20.95 | 21.22 | 51,161 | -0.16(-0.73%) |
Jan 26, 2022 | 22.45 | 22.84 | 21.03 | 21.37 | 62,357 | -0.69(-3.14%) |
Jan 25, 2022 | 22.11 | 22.30 | 21.43 | 22.07 | 21,680 | -0.09(-0.42%) |
Jan 24, 2022 | 22.11 | 22.38 | 21.25 | 22.16 | 45,641 | -0.18(-0.78%) |
Jan 21, 2022 | 22.59 | 23.01 | 21.89 | 22.33 | 56,896 | -0.52(-2.26%) |
Jan 20, 2022 | 23.80 | 23.86 | 22.73 | 22.85 | 29,185 | -0.73(-3.09%) |
Jan 19, 2022 | 24.61 | 24.61 | 23.57 | 23.58 | 43,680 | -0.79(-3.25%) |
Jan 18, 2022 | 24.38 | 24.79 | 24.13 | 24.37 | 72,844 | -0.09(-0.38%) |
Jan 14, 2022 | 24.46 | 0 | +0.80(+3.39%) | |||
Jan 13, 2022 | 23.62 | 23.85 | 23.39 | 23.66 | 54,583 | +0.07(+0.31%) |
Jan 12, 2022 | 23.49 | 23.65 | 23.02 | 23.59 | 192,028 | +0.06(+0.27%) |
Jan 11, 2022 | 22.40 | 23.60 | 22.40 | 23.52 | 38,938 | +0.31(+1.35%) |
Jan 10, 2022 | 23.65 | 24.03 | 22.70 | 23.21 | 72,718 | -0.74(-3.08%) |
Jan 07, 2022 | 24.11 | 24.46 | 23.72 | 23.95 | 26,171 | -0.34(-1.41%) |
Jan 06, 2022 | 24.45 | 24.57 | 24.17 | 24.29 | 18,106 | -0.16(-0.64%) |
Jan 05, 2022 | 24.42 | 24.58 | 24.10 | 24.45 | 50,742 | -0.16(-0.64%) |
Jan 04, 2022 | 24.29 | 24.82 | 23.99 | 24.60 | 59,993 | +0.36(+1.48%) |
Jan 03, 2022 | 24.69 | 24.83 | 24.02 | 24.24 | 49,012 | -0.36(-1.46%) |
Dec 31, 2021 | 24.18 | 24.81 | 24.07 | 24.60 | 28,339 | +0.28(+1.14%) |
Dec 30, 2021 | 24.27 | 24.52 | 24.15 | 24.33 | 16,908 | +0.11(+0.46%) |
Dec 29, 2021 | 24.02 | 24.59 | 23.86 | 24.22 | 96,352 | +0.14(+0.57%) |
Dec 28, 2021 | 24.32 | 24.32 | 23.53 | 24.08 | 20,388 | -0.24(-0.99%) |
Dec 27, 2021 | 23.75 | 24.32 | 23.75 | 24.32 | 97,670 | +0.33(+1.38%) |
Dec 23, 2021 | 24.03 | 24.39 | 23.64 | 23.98 | 43,140 | -0.05(-0.19%) |
Dec 22, 2021 | 23.86 | 24.11 | 23.54 | 24.03 | 90,174 | +0.04(+0.15%) |
Dec 21, 2021 | 23.63 | 24.56 | 23.38 | 23.99 | 26,884 | +0.60(+2.56%) |
Dec 20, 2021 | 23.25 | 23.50 | 23.06 | 23.39 | 45,350 | -0.28(-1.20%) |
Dec 17, 2021 | 22.71 | 23.68 | 22.21 | 23.68 | 268,978 | +0.98(+4.33%) |
Dec 16, 2021 | 22.95 | 23.35 | 22.58 | 22.70 | 108,736 | -0.25(-1.08%) |
Dec 15, 2021 | 22.40 | 23.12 | 22.40 | 22.95 | 47,179 | +0.43(+1.92%) |
Dec 14, 2021 | 22.61 | 22.93 | 22.26 | 22.51 | 65,993 | -0.07(-0.32%) |
Dec 13, 2021 | 23.58 | 23.67 | 21.95 | 22.59 | 143,549 | -1.54(-6.39%) |
Dec 10, 2021 | 23.45 | 24.33 | 23.21 | 24.13 | 29,413 | +0.95(+4.12%) |
Dec 09, 2021 | 24.15 | 24.52 | 23.17 | 23.17 | 33,612 | -1.18(-4.86%) |
Dec 08, 2021 | 24.08 | 24.74 | 23.57 | 24.36 | 19,072 | +0.28(+1.14%) |
Dec 07, 2021 | 23.49 | 24.35 | 23.46 | 24.08 | 22,111 | +0.87(+3.75%) |
Dec 06, 2021 | 23.31 | 23.74 | 23.02 | 23.21 | 29,802 | -0.01(-0.04%) |
Dec 03, 2021 | 23.87 | 23.87 | 22.94 | 23.22 | 20,397 | -0.60(-2.50%) |
Dec 02, 2021 | 23.65 | 23.94 | 23.16 | 23.82 | 24,311 | +0.51(+2.20%) |