Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.93 | 24.30 | 23.56 | 23.77 | 649,352 | -0.48(-1.97%) |
Feb 25, 2022 | 23.90 | 24.28 | 23.71 | 24.24 | 269,988 | +0.55(+2.31%) |
Feb 24, 2022 | 22.85 | 23.79 | 22.48 | 23.70 | 572,222 | +0.20(+0.85%) |
Feb 23, 2022 | 24.39 | 24.39 | 23.39 | 23.50 | 431,999 | -0.65(-2.68%) |
Feb 22, 2022 | 24.21 | 24.37 | 23.89 | 24.14 | 553,658 | -0.07(-0.29%) |
Feb 18, 2022 | 24.21 | 0 | +0.19(+0.79%) | |||
Feb 17, 2022 | 24.91 | 25.01 | 23.97 | 24.02 | 571,382 | -1.13(-4.47%) |
Feb 16, 2022 | 24.50 | 25.30 | 24.46 | 25.15 | 767,775 | +0.43(+1.73%) |
Feb 15, 2022 | 24.60 | 24.96 | 24.54 | 24.72 | 983,065 | +0.49(+2.01%) |
Feb 14, 2022 | 23.71 | 24.44 | 23.71 | 24.23 | 918,273 | +0.42(+1.76%) |
Feb 11, 2022 | 24.13 | 24.63 | 23.52 | 23.82 | 959,039 | -0.34(-1.40%) |
Feb 10, 2022 | 24.11 | 24.87 | 24.02 | 24.15 | 1,017,513 | -0.46(-1.86%) |
Feb 09, 2022 | 24.36 | 24.88 | 24.32 | 24.61 | 852,122 | +0.63(+2.62%) |
Feb 08, 2022 | 23.62 | 24.04 | 23.62 | 23.99 | 1,023,208 | +0.37(+1.56%) |
Feb 07, 2022 | 23.16 | 23.81 | 23.04 | 23.62 | 1,125,792 | +0.27(+1.15%) |
Feb 04, 2022 | 22.31 | 23.51 | 22.31 | 23.35 | 910,296 | +0.77(+3.39%) |
Feb 03, 2022 | 21.63 | 23.37 | 22.58 | 1,632,122 | +1.06(+4.90%) | |
Feb 02, 2022 | 21.92 | 21.97 | 21.28 | 21.53 | 813,085 | -0.45(-2.04%) |
Feb 01, 2022 | 21.49 | 22.03 | 21.33 | 21.97 | 747,279 | +0.49(+2.27%) |
Jan 31, 2022 | 20.64 | 21.57 | 21.49 | 1,527,994 | +0.77(+3.70%) | |
Jan 28, 2022 | 20.27 | 20.76 | 19.84 | 20.72 | 500,579 | +0.29(+1.41%) |
Jan 27, 2022 | 21.01 | 21.29 | 20.41 | 20.43 | 665,903 | -0.37(-1.77%) |
Jan 26, 2022 | 21.33 | 21.60 | 20.71 | 20.80 | 577,740 | -0.16(-0.76%) |
Jan 25, 2022 | 21.38 | 21.49 | 20.74 | 20.96 | 936,673 | -0.89(-4.06%) |
Jan 24, 2022 | 21.32 | 21.93 | 20.63 | 21.84 | 712,122 | +0.10(+0.46%) |
Jan 21, 2022 | 22.30 | 22.44 | 21.74 | 21.74 | 748,799 | -0.65(-2.89%) |
Jan 20, 2022 | 23.32 | 23.47 | 22.35 | 22.39 | 674,810 | -0.88(-3.77%) |
Jan 19, 2022 | 23.82 | 23.95 | 23.24 | 23.27 | 428,782 | -0.50(-2.09%) |
Jan 18, 2022 | 23.98 | 24.00 | 23.49 | 23.77 | 500,575 | -0.57(-2.33%) |
Jan 14, 2022 | 24.33 | 0 | -0.09(-0.37%) | |||
Jan 13, 2022 | 24.57 | 24.88 | 24.35 | 24.42 | 444,862 | +0.00(+0.00%) |
Jan 12, 2022 | 24.48 | 24.85 | 24.12 | 24.42 | 528,123 | -0.09(-0.37%) |
Jan 11, 2022 | 24.12 | 24.72 | 23.87 | 24.51 | 531,767 | +0.27(+1.11%) |
Jan 10, 2022 | 23.98 | 24.25 | 23.61 | 24.24 | 638,020 | +0.06(+0.25%) |
Jan 07, 2022 | 24.09 | 24.28 | 23.73 | 24.18 | 712,637 | +0.03(+0.12%) |
Jan 06, 2022 | 24.26 | 24.45 | 23.92 | 24.15 | 514,154 | -0.04(-0.16%) |
Jan 05, 2022 | 25.30 | 25.33 | 24.19 | 24.19 | 592,977 | -1.01(-3.99%) |
Jan 04, 2022 | 25.31 | 25.61 | 25.14 | 25.20 | 698,432 | -0.07(-0.28%) |
Jan 03, 2022 | 25.72 | 25.89 | 25.14 | 25.27 | 686,165 | -0.22(-0.86%) |
Dec 31, 2021 | 25.59 | 25.94 | 25.45 | 25.49 | 737,905 | -0.32(-1.23%) |
Dec 30, 2021 | 25.65 | 26.28 | 25.62 | 25.81 | 1,042,177 | +0.28(+1.09%) |
Dec 29, 2021 | 25.71 | 25.78 | 25.30 | 25.53 | 5,978,340 | -0.15(-0.58%) |
Dec 28, 2021 | 25.92 | 26.01 | 25.53 | 25.68 | 625,135 | -0.23(-0.88%) |
Dec 27, 2021 | 25.60 | 25.95 | 25.39 | 25.91 | 697,878 | +0.36(+1.40%) |
Dec 23, 2021 | 25.31 | 25.79 | 25.29 | 25.55 | 781,852 | +0.23(+0.90%) |
Dec 22, 2021 | 25.11 | 25.49 | 24.98 | 25.32 | 1,115,901 | +0.15(+0.59%) |
Dec 21, 2021 | 25.05 | 25.32 | 24.77 | 25.17 | 2,066,554 | +0.43(+1.73%) |
Dec 20, 2021 | 25.74 | 25.82 | 24.44 | 24.74 | 2,129,219 | -1.45(-5.55%) |
Dec 17, 2021 | 26.17 | 26.37 | 25.68 | 26.20 | 1,922,515 | -0.15(-0.57%) |
Dec 16, 2021 | 27.01 | 27.23 | 26.30 | 26.34 | 1,138,102 | -0.65(-2.40%) |
Dec 15, 2021 | 27.28 | 27.28 | 26.39 | 26.99 | 1,646,169 | -0.29(-1.06%) |
Dec 14, 2021 | 27.95 | 28.01 | 27.25 | 27.28 | 1,646,236 | -1.13(-3.99%) |
Dec 13, 2021 | 28.93 | 29.04 | 28.22 | 28.42 | 1,150,204 | -0.79(-2.69%) |
Dec 10, 2021 | 30.20 | 30.29 | 28.45 | 29.20 | 1,615,126 | -0.97(-3.20%) |
Dec 09, 2021 | 29.53 | 31.02 | 29.16 | 30.17 | 3,996,610 | +0.53(+1.78%) |
Dec 08, 2021 | 28.84 | 29.86 | 28.49 | 29.64 | 1,398,054 | +1.07(+3.76%) |
Dec 07, 2021 | 26.82 | 29.33 | 26.69 | 28.56 | 9,062,286 | +0.56(+1.99%) |
Dec 06, 2021 | 27.23 | 28.45 | 26.92 | 28.01 | 1,082,820 | +0.81(+2.96%) |
Dec 03, 2021 | 29.66 | 29.84 | 26.79 | 27.20 | 1,578,852 | -2.86(-9.50%) |
Dec 02, 2021 | 30.26 | 30.64 | 29.95 | 30.06 | 8,640,838 | -0.04(-0.13%) |