Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.40 | 24.54 | 24.26 | 24.39 | 133,421 | +0.21(+0.87%) |
Feb 25, 2022 | 24.36 | 24.57 | 24.05 | 24.18 | 112,284 | -0.46(-1.87%) |
Feb 24, 2022 | 24.25 | 24.64 | 24.12 | 24.64 | 85,272 | +0.02(+0.10%) |
Feb 23, 2022 | 24.77 | 24.77 | 24.55 | 24.62 | 33,666 | -0.18(-0.74%) |
Feb 22, 2022 | 25.15 | 25.59 | 24.70 | 24.80 | 36,520 | +0.13(+0.53%) |
Feb 18, 2022 | 24.67 | 0 | +0.09(+0.37%) | |||
Feb 17, 2022 | 24.91 | 25.03 | 24.58 | 24.58 | 56,520 | -0.81(-3.19%) |
Feb 16, 2022 | 25.58 | 25.58 | 25.21 | 25.39 | 52,384 | -0.19(-0.73%) |
Feb 15, 2022 | 25.39 | 26.23 | 25.39 | 25.58 | 52,367 | +1.04(+4.23%) |
Feb 14, 2022 | 24.60 | 24.65 | 24.51 | 24.54 | 133,545 | +0.68(+2.85%) |
Feb 11, 2022 | 24.39 | 24.40 | 23.86 | 23.86 | 68,120 | -0.50(-2.05%) |
Feb 10, 2022 | 24.48 | 24.70 | 24.27 | 24.36 | 210,595 | -0.24(-0.98%) |
Feb 09, 2022 | 24.55 | 24.86 | 24.55 | 24.60 | 90,544 | -0.35(-1.41%) |
Feb 08, 2022 | 24.60 | 24.99 | 24.60 | 24.95 | 57,320 | -0.20(-0.79%) |
Feb 07, 2022 | 25.20 | 25.21 | 25.08 | 25.15 | 32,743 | +0.15(+0.60%) |
Feb 04, 2022 | 25.55 | 25.56 | 24.90 | 25.00 | 67,575 | -0.71(-2.76%) |
Feb 03, 2022 | 25.46 | 25.71 | 79,061 | +0.24(+0.94%) | ||
Feb 02, 2022 | 25.40 | 25.47 | 25.25 | 25.47 | 212,948 | +0.07(+0.28%) |
Feb 01, 2022 | 25.05 | 25.82 | 25.05 | 25.40 | 228,095 | -0.39(-1.51%) |
Jan 31, 2022 | 25.14 | 25.79 | 24.93 | 25.79 | 82,474 | +2.32(+9.88%) |
Jan 28, 2022 | 23.27 | 23.50 | 23.24 | 23.47 | 60,693 | +0.12(+0.52%) |
Jan 27, 2022 | 23.99 | 23.99 | 23.26 | 23.35 | 85,653 | +0.08(+0.33%) |
Jan 26, 2022 | 22.87 | 23.71 | 22.87 | 23.27 | 83,714 | -0.46(-1.94%) |
Jan 25, 2022 | 22.42 | 23.82 | 22.42 | 23.73 | 145,507 | +0.81(+3.53%) |
Jan 24, 2022 | 22.88 | 23.00 | 22.50 | 22.92 | 152,627 | +0.09(+0.39%) |
Jan 21, 2022 | 22.88 | 23.00 | 22.82 | 22.83 | 52,846 | +0.08(+0.35%) |
Jan 20, 2022 | 22.85 | 23.01 | 22.75 | 22.75 | 86,311 | +0.33(+1.48%) |
Jan 19, 2022 | 23.10 | 23.10 | 22.40 | 22.42 | 81,838 | -0.14(-0.63%) |
Jan 18, 2022 | 22.51 | 22.60 | 22.49 | 22.56 | 84,702 | -0.09(-0.40%) |
Jan 14, 2022 | 22.65 | 0 | +0.97(+4.47%) | |||
Jan 13, 2022 | 21.61 | 21.86 | 21.61 | 21.68 | 280,172 | -0.23(-1.05%) |
Jan 12, 2022 | 22.03 | 22.16 | 21.81 | 21.91 | 611,503 | -0.02(-0.09%) |
Jan 11, 2022 | 22.12 | 22.12 | 21.71 | 21.93 | 73,215 | -0.12(-0.54%) |
Jan 10, 2022 | 22.12 | 22.12 | 21.95 | 22.05 | 60,942 | +0.00(+0.00%) |
Jan 07, 2022 | 22.16 | 22.21 | 21.93 | 22.05 | 76,333 | -0.27(-1.21%) |
Jan 06, 2022 | 21.64 | 22.40 | 21.64 | 22.32 | 50,739 | -0.14(-0.65%) |
Jan 05, 2022 | 22.70 | 22.70 | 22.46 | 22.46 | 39,507 | +0.04(+0.16%) |
Jan 04, 2022 | 22.27 | 22.72 | 22.27 | 22.43 | 74,016 | +0.44(+2.00%) |
Jan 03, 2022 | 21.95 | 21.99 | 21.90 | 21.99 | 39,147 | +0.03(+0.14%) |
Dec 31, 2021 | 21.90 | 22.03 | 21.90 | 21.96 | 25,576 | -0.01(-0.05%) |
Dec 30, 2021 | 21.99 | 22.02 | 21.95 | 21.97 | 48,417 | -0.10(-0.45%) |
Dec 29, 2021 | 22.82 | 22.82 | 21.97 | 22.07 | 54,129 | -0.05(-0.23%) |
Dec 28, 2021 | 22.04 | 22.13 | 22.01 | 22.12 | 58,768 | +0.13(+0.59%) |
Dec 27, 2021 | 21.84 | 22.00 | 21.84 | 21.99 | 45,634 | +0.52(+2.43%) |
Dec 23, 2021 | 21.40 | 21.58 | 21.22 | 21.47 | 84,791 | +0.17(+0.80%) |
Dec 22, 2021 | 20.84 | 21.57 | 20.84 | 21.30 | 46,064 | -0.25(-1.16%) |
Dec 21, 2021 | 21.55 | 21.66 | 21.53 | 21.55 | 129,632 | -0.04(-0.19%) |
Dec 20, 2021 | 21.55 | 22.00 | 21.51 | 21.59 | 43,528 | -0.76(-3.40%) |
Dec 17, 2021 | 22.74 | 22.74 | 22.35 | 22.35 | 100,910 | +0.28(+1.26%) |
Dec 16, 2021 | 22.11 | 22.22 | 21.98 | 22.07 | 67,261 | +0.05(+0.24%) |
Dec 15, 2021 | 21.87 | 22.03 | 21.84 | 22.02 | 43,403 | +0.32(+1.45%) |
Dec 14, 2021 | 21.77 | 21.77 | 21.65 | 21.70 | 189,024 | +0.09(+0.44%) |
Dec 13, 2021 | 21.73 | 21.73 | 21.60 | 21.61 | 104,604 | -0.47(-2.13%) |
Dec 10, 2021 | 22.11 | 22.11 | 21.77 | 22.08 | 53,312 | +0.13(+0.59%) |
Dec 09, 2021 | 21.32 | 22.27 | 21.32 | 21.95 | 23,474 | -0.08(-0.36%) |
Dec 08, 2021 | 21.95 | 22.09 | 21.95 | 22.03 | 46,857 | +0.53(+2.47%) |
Dec 07, 2021 | 21.42 | 21.50 | 21.42 | 21.50 | 124,643 | +0.34(+1.63%) |
Dec 06, 2021 | 21.13 | 21.17 | 21.09 | 21.16 | 84,579 | +0.30(+1.46%) |
Dec 03, 2021 | 20.83 | 21.02 | 20.68 | 20.85 | 74,293 | +0.20(+0.97%) |
Dec 02, 2021 | 20.55 | 20.72 | 19.91 | 20.65 | 121,013 | +0.49(+2.43%) |