Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.63 | 23.97 | 23.35 | 23.88 | 177,499 | -0.05(-0.19%) |
Feb 25, 2022 | 23.18 | 23.97 | 23.66 | 23.92 | 164,619 | +0.81(+3.51%) |
Feb 24, 2022 | 22.81 | 23.25 | 22.22 | 23.11 | 320,765 | -0.43(-1.82%) |
Feb 23, 2022 | 23.72 | 23.83 | 23.37 | 23.54 | 167,222 | -0.02(-0.08%) |
Feb 22, 2022 | 23.37 | 23.75 | 23.28 | 23.56 | 128,785 | -0.02(-0.08%) |
Feb 18, 2022 | 23.58 | 0 | +0.23(+0.98%) | |||
Feb 17, 2022 | 23.50 | 23.61 | 23.26 | 23.35 | 142,932 | -0.25(-1.04%) |
Feb 16, 2022 | 23.16 | 23.64 | 23.15 | 23.60 | 122,458 | +0.21(+0.90%) |
Feb 15, 2022 | 23.40 | 23.80 | 23.35 | 23.39 | 166,908 | +0.19(+0.82%) |
Feb 14, 2022 | 23.71 | 23.80 | 23.02 | 23.20 | 263,421 | -0.35(-1.47%) |
Feb 11, 2022 | 22.77 | 23.64 | 22.77 | 23.54 | 192,408 | +0.28(+1.21%) |
Feb 10, 2022 | 22.72 | 23.30 | 22.72 | 23.26 | 288,617 | +0.36(+1.55%) |
Feb 09, 2022 | 23.40 | 23.66 | 22.85 | 22.90 | 190,624 | -0.69(-2.93%) |
Feb 08, 2022 | 23.08 | 23.61 | 22.84 | 23.60 | 218,914 | +0.75(+3.27%) |
Feb 07, 2022 | 22.71 | 23.23 | 22.52 | 22.85 | 168,316 | +0.17(+0.76%) |
Feb 04, 2022 | 22.59 | 22.78 | 22.00 | 22.68 | 275,647 | +0.22(+0.97%) |
Feb 03, 2022 | 22.30 | 22.46 | 241,858 | +0.19(+0.85%) | ||
Feb 02, 2022 | 22.05 | 22.34 | 21.60 | 22.27 | 289,418 | +0.14(+0.61%) |
Feb 01, 2022 | 21.92 | 22.18 | 21.59 | 22.14 | 170,703 | +0.23(+1.03%) |
Jan 31, 2022 | 21.61 | 22.03 | 21.91 | 256,467 | +0.07(+0.33%) | |
Jan 28, 2022 | 21.81 | 22.02 | 21.22 | 21.84 | 491,453 | -0.01(-0.04%) |
Jan 27, 2022 | 22.71 | 23.02 | 21.59 | 21.85 | 396,216 | -0.88(-3.86%) |
Jan 26, 2022 | 23.23 | 23.48 | 22.37 | 22.72 | 282,248 | -0.49(-2.10%) |
Jan 25, 2022 | 22.99 | 23.33 | 22.59 | 23.21 | 213,248 | +0.09(+0.39%) |
Jan 24, 2022 | 22.53 | 23.29 | 22.34 | 23.12 | 286,225 | +0.50(+2.20%) |
Jan 21, 2022 | 22.52 | 23.30 | 22.41 | 22.62 | 239,135 | -0.11(-0.48%) |
Jan 20, 2022 | 23.80 | 23.98 | 22.61 | 22.73 | 238,693 | -1.19(-4.98%) |
Jan 19, 2022 | 24.76 | 24.79 | 23.90 | 23.92 | 233,249 | -0.68(-2.75%) |
Jan 18, 2022 | 24.54 | 24.74 | 24.04 | 24.60 | 408,062 | +0.05(+0.22%) |
Jan 14, 2022 | 24.55 | 0 | +0.25(+1.04%) | |||
Jan 13, 2022 | 23.62 | 24.38 | 23.57 | 24.29 | 640,378 | +0.66(+2.79%) |
Jan 12, 2022 | 24.04 | 24.04 | 23.41 | 23.64 | 223,880 | -0.33(-1.36%) |
Jan 11, 2022 | 24.33 | 24.33 | 23.28 | 23.96 | 315,582 | -0.30(-1.23%) |
Jan 10, 2022 | 23.85 | 24.31 | 23.66 | 24.26 | 256,864 | +0.52(+2.21%) |
Jan 07, 2022 | 23.42 | 23.81 | 23.14 | 23.73 | 215,667 | +0.44(+1.90%) |
Jan 06, 2022 | 22.96 | 23.31 | 22.65 | 23.29 | 267,944 | +0.62(+2.75%) |
Jan 05, 2022 | 22.44 | 22.89 | 22.44 | 22.67 | 246,651 | +0.23(+1.01%) |
Jan 04, 2022 | 22.26 | 22.73 | 22.18 | 22.44 | 185,721 | +0.23(+1.06%) |
Jan 03, 2022 | 22.18 | 22.83 | 21.99 | 22.21 | 232,351 | +0.14(+0.61%) |
Dec 31, 2021 | 21.86 | 22.13 | 21.78 | 22.07 | 90,185 | +0.09(+0.41%) |
Dec 30, 2021 | 21.98 | 22.20 | 21.78 | 21.98 | 167,831 | +0.04(+0.16%) |
Dec 29, 2021 | 21.94 | 22.10 | 21.68 | 21.95 | 66,878 | +0.00(+0.00%) |
Dec 28, 2021 | 21.82 | 22.11 | 21.82 | 21.95 | 86,434 | +0.05(+0.21%) |
Dec 27, 2021 | 21.75 | 21.93 | 21.46 | 21.90 | 110,424 | +0.19(+0.87%) |
Dec 23, 2021 | 21.55 | 21.90 | 21.38 | 21.71 | 101,214 | +0.30(+1.39%) |
Dec 22, 2021 | 21.17 | 21.44 | 21.09 | 21.41 | 116,811 | +0.23(+1.07%) |
Dec 21, 2021 | 21.24 | 21.59 | 20.95 | 21.19 | 154,850 | +0.33(+1.56%) |
Dec 20, 2021 | 20.64 | 20.99 | 20.33 | 20.86 | 165,953 | -0.54(-2.53%) |
Dec 17, 2021 | 21.79 | 21.79 | 20.85 | 21.40 | 953,704 | -0.35(-1.62%) |
Dec 16, 2021 | 21.40 | 22.14 | 21.25 | 21.76 | 206,058 | +0.61(+2.86%) |
Dec 15, 2021 | 21.50 | 21.87 | 21.12 | 21.15 | 479,154 | -0.23(-1.06%) |
Dec 14, 2021 | 21.38 | 21.68 | 20.95 | 21.38 | 135,703 | +0.32(+1.50%) |
Dec 13, 2021 | 20.85 | 21.24 | 20.48 | 21.06 | 193,911 | +0.15(+0.73%) |
Dec 10, 2021 | 20.84 | 21.02 | 20.58 | 20.91 | 153,570 | +0.14(+0.65%) |
Dec 09, 2021 | 20.99 | 20.99 | 20.38 | 20.77 | 179,345 | -0.05(-0.22%) |
Dec 08, 2021 | 21.04 | 21.24 | 20.63 | 20.82 | 152,604 | -0.26(-1.24%) |
Dec 07, 2021 | 21.84 | 21.87 | 20.98 | 21.08 | 158,770 | -0.59(-2.71%) |
Dec 06, 2021 | 21.50 | 22.57 | 21.41 | 21.67 | 308,229 | +0.58(+2.74%) |
Dec 03, 2021 | 21.83 | 21.83 | 20.95 | 21.09 | 212,007 | -0.60(-2.75%) |
Dec 02, 2021 | 21.42 | 21.93 | 21.26 | 21.68 | 146,801 | +0.42(+2.00%) |