Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.35 | 26.12 | 25.35 | 26.00 | 155,900 | -0.08(-0.31%) |
Feb 25, 2022 | 25.22 | 26.11 | 25.46 | 26.08 | 96,346 | +1.00(+3.99%) |
Feb 24, 2022 | 24.97 | 25.59 | 24.49 | 25.08 | 196,339 | -0.98(-3.77%) |
Feb 23, 2022 | 26.38 | 26.38 | 25.95 | 26.07 | 77,359 | -0.19(-0.71%) |
Feb 22, 2022 | 26.42 | 26.68 | 26.09 | 26.25 | 106,770 | -0.17(-0.64%) |
Feb 18, 2022 | 26.42 | 0 | +0.18(+0.67%) | |||
Feb 17, 2022 | 26.22 | 26.59 | 26.07 | 26.24 | 61,394 | -0.35(-1.33%) |
Feb 16, 2022 | 26.30 | 26.87 | 26.28 | 26.60 | 216,040 | +0.12(+0.44%) |
Feb 15, 2022 | 26.44 | 26.77 | 26.30 | 26.48 | 69,642 | +0.35(+1.32%) |
Feb 14, 2022 | 26.54 | 26.91 | 25.95 | 26.14 | 80,277 | -0.35(-1.30%) |
Feb 11, 2022 | 26.14 | 26.86 | 26.14 | 26.48 | 96,801 | +0.23(+0.88%) |
Feb 10, 2022 | 26.29 | 26.41 | 25.97 | 26.25 | 95,236 | +0.14(+0.54%) |
Feb 09, 2022 | 26.75 | 26.75 | 25.98 | 26.11 | 116,932 | -0.65(-2.43%) |
Feb 08, 2022 | 26.31 | 26.84 | 26.28 | 26.76 | 189,299 | +0.52(+1.97%) |
Feb 07, 2022 | 26.01 | 26.30 | 25.86 | 26.24 | 96,199 | +0.46(+1.77%) |
Feb 04, 2022 | 25.30 | 25.89 | 25.29 | 25.79 | 89,304 | +0.28(+1.10%) |
Feb 03, 2022 | 25.36 | 25.50 | 92,474 | +0.13(+0.52%) | ||
Feb 02, 2022 | 25.23 | 25.44 | 24.89 | 25.37 | 96,234 | +0.11(+0.45%) |
Feb 01, 2022 | 25.55 | 25.68 | 24.86 | 25.26 | 370,420 | -0.06(-0.24%) |
Jan 31, 2022 | 24.08 | 25.32 | 446,373 | +1.32(+5.48%) | ||
Jan 28, 2022 | 23.90 | 24.45 | 23.48 | 24.01 | 104,446 | +0.70(+3.01%) |
Jan 27, 2022 | 24.10 | 24.44 | 23.16 | 23.30 | 110,922 | -0.81(-3.35%) |
Jan 26, 2022 | 23.96 | 24.34 | 23.15 | 24.11 | 196,422 | +0.37(+1.55%) |
Jan 25, 2022 | 23.19 | 23.79 | 22.73 | 23.74 | 120,845 | +0.31(+1.31%) |
Jan 24, 2022 | 22.88 | 23.52 | 22.88 | 23.43 | 103,803 | +0.26(+1.14%) |
Jan 21, 2022 | 22.97 | 23.66 | 22.75 | 23.17 | 79,413 | +0.02(+0.08%) |
Jan 20, 2022 | 23.94 | 24.14 | 23.10 | 23.15 | 79,386 | -0.78(-3.26%) |
Jan 19, 2022 | 24.37 | 24.37 | 23.82 | 23.93 | 72,196 | -0.34(-1.41%) |
Jan 18, 2022 | 24.04 | 24.38 | 23.81 | 24.28 | 144,295 | +0.27(+1.13%) |
Jan 14, 2022 | 24.01 | 0 | +0.15(+0.62%) | |||
Jan 13, 2022 | 23.95 | 23.95 | 23.72 | 23.86 | 72,009 | +0.24(+1.00%) |
Jan 12, 2022 | 23.50 | 23.88 | 23.37 | 23.62 | 96,474 | +0.05(+0.22%) |
Jan 11, 2022 | 24.19 | 24.19 | 23.13 | 23.57 | 56,046 | +0.01(+0.04%) |
Jan 10, 2022 | 23.89 | 24.11 | 23.32 | 23.56 | 74,605 | -0.26(-1.10%) |
Jan 07, 2022 | 23.65 | 24.06 | 23.58 | 23.82 | 61,527 | +0.17(+0.70%) |
Jan 06, 2022 | 22.98 | 23.68 | 22.97 | 23.65 | 271,331 | +0.95(+4.17%) |
Jan 05, 2022 | 22.71 | 23.22 | 22.70 | 22.71 | 85,335 | +0.07(+0.31%) |
Jan 04, 2022 | 22.42 | 22.85 | 22.40 | 22.64 | 77,464 | +0.44(+1.98%) |
Jan 03, 2022 | 21.99 | 22.45 | 21.86 | 22.20 | 84,599 | +0.46(+2.10%) |
Dec 31, 2021 | 21.74 | 21.87 | 21.59 | 21.74 | 48,648 | -0.09(-0.40%) |
Dec 30, 2021 | 22.07 | 22.22 | 21.75 | 21.83 | 40,632 | -0.25(-1.15%) |
Dec 29, 2021 | 22.22 | 22.27 | 21.92 | 22.08 | 29,495 | -0.06(-0.28%) |
Dec 28, 2021 | 22.10 | 22.30 | 21.95 | 22.15 | 91,257 | +0.07(+0.32%) |
Dec 27, 2021 | 21.90 | 22.13 | 21.68 | 22.08 | 66,205 | +0.17(+0.76%) |
Dec 23, 2021 | 21.60 | 22.02 | 21.49 | 21.91 | 61,939 | +0.33(+1.54%) |
Dec 22, 2021 | 21.49 | 21.61 | 21.34 | 21.58 | 45,805 | +0.04(+0.16%) |
Dec 21, 2021 | 21.65 | 21.80 | 21.15 | 21.54 | 72,732 | +0.34(+1.61%) |
Dec 20, 2021 | 21.26 | 21.27 | 20.66 | 21.20 | 113,350 | -0.25(-1.19%) |
Dec 17, 2021 | 21.63 | 21.74 | 20.92 | 21.45 | 222,878 | -0.01(-0.04%) |
Dec 16, 2021 | 21.31 | 21.65 | 21.07 | 21.46 | 119,417 | +0.43(+2.04%) |
Dec 15, 2021 | 21.31 | 21.31 | 20.94 | 21.03 | 143,084 | -0.08(-0.37%) |
Dec 14, 2021 | 20.88 | 21.37 | 20.88 | 21.11 | 185,970 | +0.36(+1.73%) |
Dec 13, 2021 | 21.06 | 21.23 | 20.69 | 20.75 | 103,209 | -0.42(-1.99%) |
Dec 10, 2021 | 21.19 | 21.24 | 20.85 | 21.17 | 62,308 | +0.11(+0.54%) |
Dec 09, 2021 | 21.38 | 21.97 | 20.95 | 21.06 | 81,870 | -0.15(-0.70%) |
Dec 08, 2021 | 21.43 | 21.51 | 21.05 | 21.21 | 47,542 | -0.18(-0.82%) |
Dec 07, 2021 | 21.57 | 21.65 | 21.22 | 21.38 | 57,601 | -0.02(-0.08%) |
Dec 06, 2021 | 21.43 | 21.91 | 21.37 | 21.40 | 98,564 | +0.28(+1.33%) |
Dec 03, 2021 | 21.60 | 21.60 | 20.95 | 21.12 | 57,833 | -0.30(-1.39%) |
Dec 02, 2021 | 21.46 | 22.15 | 20.97 | 21.42 | 86,868 | +0.51(+2.43%) |