Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.91 | 23.19 | 22.60 | 22.98 | 1,072,038 | -0.13(-0.55%) |
Feb 25, 2022 | 22.80 | 23.19 | 22.60 | 23.11 | 870,588 | +0.48(+2.13%) |
Feb 24, 2022 | 22.03 | 22.73 | 21.83 | 22.63 | 1,821,206 | +0.23(+1.01%) |
Feb 23, 2022 | 22.78 | 22.98 | 22.35 | 22.40 | 728,632 | -0.16(-0.73%) |
Feb 22, 2022 | 22.63 | 22.94 | 22.37 | 22.56 | 988,246 | -0.21(-0.92%) |
Feb 18, 2022 | 22.77 | 0 | -0.18(-0.79%) | |||
Feb 17, 2022 | 22.65 | 23.40 | 22.53 | 22.95 | 1,717,147 | +0.07(+0.32%) |
Feb 16, 2022 | 22.60 | 23.03 | 22.23 | 22.88 | 3,751,693 | +0.35(+1.57%) |
Feb 15, 2022 | 22.83 | 22.87 | 22.51 | 22.53 | 3,225,561 | +0.02(+0.08%) |
Feb 14, 2022 | 23.26 | 23.38 | 22.32 | 22.51 | 2,867,174 | -0.60(-2.60%) |
Feb 11, 2022 | 23.18 | 23.43 | 22.73 | 23.11 | 496,982 | +0.12(+0.51%) |
Feb 10, 2022 | 23.09 | 23.76 | 22.89 | 22.99 | 674,012 | -0.49(-2.09%) |
Feb 09, 2022 | 23.58 | 23.79 | 23.26 | 23.48 | 613,060 | +0.25(+1.06%) |
Feb 08, 2022 | 23.03 | 23.38 | 22.85 | 23.23 | 609,432 | +0.27(+1.19%) |
Feb 07, 2022 | 23.18 | 23.38 | 22.88 | 22.96 | 463,758 | -0.26(-1.13%) |
Feb 04, 2022 | 23.07 | 23.55 | 22.83 | 23.23 | 549,766 | -0.03(-0.12%) |
Feb 03, 2022 | 23.63 | 23.15 | 23.25 | 1,040,138 | -0.77(-3.22%) | |
Feb 02, 2022 | 24.08 | 24.27 | 23.91 | 24.03 | 1,089,962 | +0.05(+0.19%) |
Feb 01, 2022 | 24.27 | 24.36 | 23.81 | 23.98 | 751,818 | -0.15(-0.64%) |
Jan 31, 2022 | 23.18 | 24.14 | 24.13 | 1,002,374 | +0.72(+3.07%) | |
Jan 28, 2022 | 22.65 | 23.43 | 22.33 | 23.42 | 732,239 | +0.77(+3.41%) |
Jan 27, 2022 | 22.91 | 23.15 | 22.43 | 22.64 | 778,317 | -0.03(-0.12%) |
Jan 26, 2022 | 23.24 | 23.73 | 22.59 | 22.67 | 524,246 | -0.25(-1.11%) |
Jan 25, 2022 | 22.81 | 23.20 | 22.30 | 22.93 | 916,919 | -0.24(-1.02%) |
Jan 24, 2022 | 22.73 | 23.22 | 22.15 | 23.16 | 1,232,797 | -0.02(-0.08%) |
Jan 21, 2022 | 23.36 | 23.72 | 23.13 | 23.18 | 878,907 | -0.22(-0.93%) |
Jan 20, 2022 | 23.86 | 24.28 | 23.37 | 23.40 | 831,091 | -0.93(-3.81%) |
Jan 19, 2022 | 24.63 | 24.93 | 24.31 | 24.33 | 383,625 | -0.35(-1.44%) |
Jan 18, 2022 | 24.86 | 24.93 | 24.63 | 24.68 | 598,333 | -0.41(-1.63%) |
Jan 14, 2022 | 25.09 | 0 | -0.32(-1.25%) | |||
Jan 13, 2022 | 25.53 | 25.70 | 25.33 | 25.41 | 307,750 | +0.05(+0.22%) |
Jan 12, 2022 | 25.23 | 25.67 | 25.23 | 25.35 | 430,718 | +0.11(+0.43%) |
Jan 11, 2022 | 25.60 | 25.63 | 24.96 | 25.24 | 1,567,497 | -0.35(-1.35%) |
Jan 10, 2022 | 25.46 | 25.63 | 24.98 | 25.59 | 961,570 | -0.14(-0.53%) |
Jan 07, 2022 | 25.76 | 26.04 | 25.66 | 25.73 | 884,550 | -0.05(-0.21%) |
Jan 06, 2022 | 25.94 | 26.05 | 25.64 | 25.78 | 740,176 | -0.01(-0.04%) |
Jan 05, 2022 | 26.56 | 26.80 | 25.69 | 25.79 | 564,626 | -0.85(-3.17%) |
Jan 04, 2022 | 26.53 | 26.91 | 26.33 | 26.63 | 718,781 | +0.28(+1.07%) |
Jan 03, 2022 | 26.27 | 26.49 | 25.74 | 26.35 | 1,097,916 | +0.15(+0.56%) |
Dec 31, 2021 | 26.06 | 26.41 | 26.06 | 26.21 | 437,955 | +0.17(+0.66%) |
Dec 30, 2021 | 26.11 | 26.42 | 26.03 | 26.03 | 553,119 | -0.06(-0.24%) |
Dec 29, 2021 | 25.79 | 26.16 | 25.57 | 26.10 | 717,584 | +0.39(+1.51%) |
Dec 28, 2021 | 25.53 | 25.82 | 25.42 | 25.71 | 529,699 | +0.26(+1.03%) |
Dec 27, 2021 | 25.16 | 25.47 | 25.01 | 25.45 | 442,805 | +0.29(+1.15%) |
Dec 23, 2021 | 25.19 | 25.51 | 25.10 | 25.16 | 491,696 | +0.18(+0.72%) |
Dec 22, 2021 | 24.75 | 25.04 | 24.72 | 24.98 | 695,891 | +0.26(+1.06%) |
Dec 21, 2021 | 24.22 | 24.81 | 24.04 | 24.72 | 701,144 | +0.77(+3.24%) |
Dec 20, 2021 | 24.09 | 24.36 | 23.52 | 23.95 | 804,298 | -0.39(-1.59%) |
Dec 17, 2021 | 24.39 | 24.88 | 24.13 | 24.33 | 5,050,911 | -0.21(-0.84%) |
Dec 16, 2021 | 24.95 | 24.95 | 24.33 | 24.54 | 1,040,769 | -0.14(-0.55%) |
Dec 15, 2021 | 24.21 | 24.82 | 23.98 | 24.67 | 1,024,329 | +0.33(+1.37%) |
Dec 14, 2021 | 24.75 | 24.86 | 24.31 | 24.34 | 1,086,743 | -0.52(-2.10%) |
Dec 13, 2021 | 24.48 | 25.07 | 24.44 | 24.86 | 759,983 | +0.24(+0.99%) |
Dec 10, 2021 | 25.25 | 25.42 | 24.59 | 24.62 | 852,477 | -0.40(-1.58%) |
Dec 09, 2021 | 25.58 | 25.71 | 25.01 | 25.02 | 664,253 | -0.86(-3.31%) |
Dec 08, 2021 | 25.97 | 26.31 | 25.85 | 25.87 | 603,594 | -0.14(-0.55%) |
Dec 07, 2021 | 26.08 | 26.39 | 25.79 | 26.02 | 1,037,978 | +0.32(+1.23%) |
Dec 06, 2021 | 25.17 | 25.94 | 25.15 | 25.70 | 909,593 | +1.03(+4.16%) |
Dec 03, 2021 | 24.84 | 24.88 | 24.40 | 24.67 | 1,131,036 | -0.05(-0.22%) |
Dec 02, 2021 | 23.98 | 24.89 | 23.98 | 24.73 | 884,229 | +0.87(+3.66%) |