Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.47 | 22.91 | 22.39 | 22.61 | 319,721 | -0.91(-3.87%) |
Feb 25, 2022 | 22.99 | 23.57 | 23.12 | 23.52 | 210,724 | +0.83(+3.66%) |
Feb 24, 2022 | 22.15 | 23.15 | 22.06 | 22.69 | 245,991 | -0.43(-1.86%) |
Feb 23, 2022 | 23.65 | 23.67 | 23.07 | 23.12 | 173,525 | -0.15(-0.64%) |
Feb 22, 2022 | 23.34 | 23.48 | 23.11 | 23.27 | 163,654 | -1.06(-4.36%) |
Feb 18, 2022 | 24.33 | 0 | -0.98(-3.87%) | |||
Feb 17, 2022 | 25.12 | 25.33 | 25.03 | 25.31 | 164,745 | -0.35(-1.36%) |
Feb 16, 2022 | 25.46 | 25.70 | 25.28 | 25.66 | 381,217 | +0.00(+0.00%) |
Feb 15, 2022 | 25.44 | 25.72 | 25.43 | 25.66 | 140,316 | +0.54(+2.15%) |
Feb 14, 2022 | 25.20 | 25.25 | 24.95 | 25.12 | 141,345 | -0.36(-1.41%) |
Feb 11, 2022 | 25.93 | 26.13 | 25.47 | 25.48 | 105,088 | -0.53(-2.04%) |
Feb 10, 2022 | 26.25 | 26.36 | 25.97 | 26.01 | 117,813 | -0.33(-1.25%) |
Feb 09, 2022 | 26.44 | 26.52 | 26.28 | 26.34 | 432,618 | +0.05(+0.19%) |
Feb 08, 2022 | 26.18 | 26.29 | 26.11 | 26.29 | 105,176 | +0.44(+1.70%) |
Feb 07, 2022 | 25.63 | 26.16 | 25.63 | 25.85 | 119,326 | +0.28(+1.10%) |
Feb 04, 2022 | 25.21 | 25.65 | 25.14 | 25.57 | 111,898 | -0.06(-0.23%) |
Feb 03, 2022 | 25.74 | 25.98 | 25.60 | 25.63 | 135,289 | -0.05(-0.19%) |
Feb 02, 2022 | 25.65 | 25.71 | 25.52 | 25.68 | 125,852 | +0.12(+0.47%) |
Feb 01, 2022 | 25.59 | 25.65 | 25.38 | 25.56 | 166,812 | -0.06(-0.23%) |
Jan 31, 2022 | 25.41 | 25.65 | 25.31 | 25.62 | 201,399 | +0.12(+0.47%) |
Jan 28, 2022 | 25.28 | 25.50 | 25.20 | 25.50 | 167,760 | +0.21(+0.83%) |
Jan 27, 2022 | 25.46 | 25.60 | 25.10 | 25.29 | 155,022 | +0.11(+0.44%) |
Jan 26, 2022 | 25.32 | 25.40 | 25.00 | 25.18 | 285,818 | +0.28(+1.12%) |
Jan 25, 2022 | 24.73 | 24.98 | 24.55 | 24.90 | 150,542 | +0.11(+0.44%) |
Jan 24, 2022 | 24.52 | 24.84 | 24.21 | 24.79 | 168,458 | -0.12(-0.48%) |
Jan 21, 2022 | 24.93 | 25.25 | 24.77 | 24.91 | 193,247 | -0.31(-1.23%) |
Jan 20, 2022 | 25.31 | 25.45 | 25.16 | 25.22 | 221,828 | -0.09(-0.36%) |
Jan 19, 2022 | 25.53 | 25.53 | 25.27 | 25.31 | 418,372 | -0.26(-1.02%) |
Jan 18, 2022 | 25.64 | 25.78 | 25.50 | 25.57 | 217,791 | -0.40(-1.54%) |
Jan 14, 2022 | 25.97 | 0 | +0.08(+0.31%) | |||
Jan 13, 2022 | 25.95 | 26.06 | 25.84 | 25.89 | 139,030 | +0.07(+0.27%) |
Jan 12, 2022 | 25.63 | 25.85 | 25.60 | 25.82 | 103,450 | +0.13(+0.51%) |
Jan 11, 2022 | 25.33 | 25.79 | 25.29 | 25.69 | 358,031 | +0.30(+1.18%) |
Jan 10, 2022 | 25.24 | 25.50 | 25.16 | 25.39 | 245,138 | +0.18(+0.69%) |
Jan 07, 2022 | 24.96 | 25.25 | 24.95 | 25.21 | 272,661 | +0.43(+1.71%) |
Jan 06, 2022 | 24.80 | 24.91 | 24.71 | 24.79 | 121,192 | +0.58(+2.40%) |
Jan 05, 2022 | 24.47 | 24.51 | 24.20 | 24.21 | 95,563 | -0.05(-0.21%) |
Jan 04, 2022 | 24.13 | 24.37 | 24.13 | 24.26 | 98,518 | +0.56(+2.36%) |
Jan 03, 2022 | 23.70 | 23.80 | 23.54 | 23.70 | 282,017 | +0.09(+0.38%) |
Dec 31, 2021 | 23.29 | 23.73 | 23.29 | 23.61 | 96,709 | +0.14(+0.60%) |
Dec 30, 2021 | 23.23 | 23.64 | 23.23 | 23.47 | 167,341 | -0.11(-0.47%) |
Dec 29, 2021 | 23.52 | 23.59 | 23.48 | 23.58 | 138,228 | +0.00(+0.00%) |
Dec 28, 2021 | 23.53 | 23.65 | 23.50 | 23.58 | 104,018 | +0.06(+0.28%) |
Dec 27, 2021 | 23.42 | 23.52 | 23.39 | 23.52 | 185,464 | +0.14(+0.58%) |
Dec 23, 2021 | 23.26 | 23.43 | 23.26 | 23.38 | 137,394 | +0.25(+1.08%) |
Dec 22, 2021 | 22.95 | 23.16 | 22.93 | 23.13 | 114,062 | +0.17(+0.74%) |
Dec 21, 2021 | 22.86 | 23.00 | 22.81 | 22.96 | 165,640 | +0.24(+1.06%) |
Dec 20, 2021 | 22.65 | 22.72 | 22.56 | 22.72 | 267,922 | -0.01(-0.04%) |
Dec 17, 2021 | 23.04 | 23.15 | 22.73 | 22.73 | 294,523 | -0.40(-1.73%) |
Dec 16, 2021 | 23.27 | 23.27 | 23.05 | 23.13 | 283,447 | +0.22(+0.96%) |
Dec 15, 2021 | 22.74 | 22.95 | 22.64 | 22.91 | 215,127 | +0.26(+1.15%) |
Dec 14, 2021 | 22.65 | 22.79 | 22.57 | 22.65 | 228,841 | -0.04(-0.18%) |
Dec 13, 2021 | 22.76 | 22.80 | 22.51 | 22.69 | 225,964 | -0.23(-1.00%) |
Dec 10, 2021 | 22.89 | 22.95 | 22.77 | 22.92 | 211,149 | +0.00(+0.00%) |
Dec 09, 2021 | 22.98 | 23.02 | 22.88 | 22.92 | 192,995 | -0.29(-1.25%) |
Dec 08, 2021 | 23.10 | 23.24 | 23.10 | 23.21 | 110,793 | +0.13(+0.55%) |
Dec 07, 2021 | 23.09 | 23.19 | 23.04 | 23.08 | 345,941 | +0.21(+0.93%) |
Dec 06, 2021 | 22.69 | 22.98 | 22.33 | 22.87 | 366,815 | +0.48(+2.14%) |
Dec 03, 2021 | 22.63 | 22.63 | 22.19 | 22.39 | 303,878 | +0.06(+0.27%) |
Dec 02, 2021 | 22.30 | 22.41 | 21.60 | 22.33 | 248,353 | +0.31(+1.41%) |