Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.21 | 26.27 | 25.12 | 26.03 | 2,165,007 | +0.91(+3.60%) |
Feb 25, 2022 | 24.81 | 25.17 | 24.68 | 25.12 | 710,765 | +0.50(+2.03%) |
Feb 24, 2022 | 24.74 | 25.21 | 23.92 | 24.63 | 1,030,394 | +0.32(+1.32%) |
Feb 23, 2022 | 24.54 | 24.54 | 24.05 | 24.30 | 984,985 | -0.08(-0.31%) |
Feb 22, 2022 | 23.69 | 25.19 | 24.38 | 1,177,344 | +0.32(+1.34%) | |
Feb 18, 2022 | 24.06 | 0 | -0.70(-2.84%) | |||
Feb 17, 2022 | 24.57 | 24.94 | 24.45 | 24.76 | 770,040 | +0.22(+0.90%) |
Feb 16, 2022 | 24.51 | 25.10 | 24.47 | 24.54 | 814,435 | +0.14(+0.59%) |
Feb 15, 2022 | 23.43 | 24.56 | 23.36 | 24.40 | 983,261 | +0.70(+2.96%) |
Feb 14, 2022 | 23.83 | 23.97 | 23.24 | 23.70 | 614,212 | -0.16(-0.67%) |
Feb 11, 2022 | 22.94 | 23.86 | 22.94 | 23.86 | 856,185 | +1.02(+4.48%) |
Feb 10, 2022 | 23.60 | 23.66 | 22.69 | 22.83 | 948,961 | -0.81(-3.43%) |
Feb 09, 2022 | 23.96 | 24.45 | 23.54 | 23.64 | 790,506 | -0.48(-2.00%) |
Feb 08, 2022 | 23.85 | 24.37 | 23.70 | 24.13 | 525,885 | +0.03(+0.11%) |
Feb 07, 2022 | 23.33 | 24.25 | 22.98 | 24.10 | 1,395,214 | +0.77(+3.30%) |
Feb 04, 2022 | 23.35 | 23.66 | 22.95 | 23.33 | 847,442 | +0.17(+0.75%) |
Feb 03, 2022 | 23.80 | 22.93 | 23.16 | 1,337,376 | -0.64(-2.68%) | |
Feb 02, 2022 | 23.41 | 23.84 | 22.99 | 23.79 | 1,278,229 | +0.49(+2.09%) |
Feb 01, 2022 | 22.78 | 23.89 | 22.78 | 23.31 | 1,149,026 | +0.58(+2.55%) |
Jan 31, 2022 | 23.25 | 23.61 | 22.67 | 22.73 | 1,893,463 | -0.58(-2.48%) |
Jan 28, 2022 | 23.45 | 23.78 | 22.70 | 23.31 | 671,830 | -0.29(-1.23%) |
Jan 27, 2022 | 24.41 | 24.57 | 23.32 | 23.60 | 664,823 | -0.31(-1.31%) |
Jan 26, 2022 | 24.48 | 24.88 | 23.64 | 23.91 | 667,050 | -0.28(-1.16%) |
Jan 25, 2022 | 23.22 | 24.31 | 22.96 | 24.19 | 760,735 | +1.07(+4.61%) |
Jan 24, 2022 | 22.31 | 23.17 | 21.39 | 23.12 | 1,261,963 | +0.02(+0.11%) |
Jan 21, 2022 | 23.65 | 23.93 | 22.95 | 23.10 | 939,595 | -0.97(-4.02%) |
Jan 20, 2022 | 23.86 | 24.39 | 23.86 | 24.07 | 628,381 | -0.04(-0.17%) |
Jan 19, 2022 | 24.58 | 24.61 | 23.92 | 24.11 | 597,129 | -0.31(-1.25%) |
Jan 18, 2022 | 24.64 | 24.82 | 24.07 | 24.41 | 870,801 | +0.07(+0.27%) |
Jan 14, 2022 | 24.35 | 0 | +0.44(+1.83%) | |||
Jan 13, 2022 | 25.23 | 25.23 | 23.86 | 23.91 | 1,090,346 | -1.14(-4.56%) |
Jan 12, 2022 | 24.80 | 25.13 | 24.43 | 25.05 | 754,410 | +0.48(+1.95%) |
Jan 11, 2022 | 23.98 | 24.66 | 23.86 | 24.57 | 624,326 | +0.70(+2.95%) |
Jan 10, 2022 | 23.73 | 23.90 | 23.25 | 23.87 | 488,929 | +0.25(+1.05%) |
Jan 07, 2022 | 23.36 | 23.77 | 23.36 | 23.62 | 361,879 | +0.31(+1.31%) |
Jan 06, 2022 | 23.16 | 23.65 | 23.06 | 23.32 | 362,510 | +0.24(+1.04%) |
Jan 05, 2022 | 23.65 | 23.65 | 23.05 | 23.08 | 554,243 | -0.36(-1.52%) |
Jan 04, 2022 | 23.44 | 23.61 | 23.16 | 23.43 | 416,991 | +0.26(+1.14%) |
Jan 03, 2022 | 22.76 | 23.43 | 22.69 | 23.17 | 1,238,748 | +0.35(+1.52%) |
Dec 31, 2021 | 22.50 | 22.84 | 22.39 | 22.82 | 369,522 | +0.30(+1.32%) |
Dec 30, 2021 | 22.33 | 22.61 | 22.21 | 22.52 | 495,694 | +0.18(+0.81%) |
Dec 29, 2021 | 22.18 | 22.34 | 21.99 | 22.34 | 349,775 | +0.09(+0.41%) |
Dec 28, 2021 | 21.76 | 22.26 | 21.76 | 22.25 | 393,244 | +0.50(+2.28%) |
Dec 27, 2021 | 20.99 | 21.75 | 20.79 | 21.75 | 335,368 | +0.92(+4.41%) |
Dec 23, 2021 | 20.96 | 21.23 | 20.65 | 20.83 | 502,146 | +0.04(+0.20%) |
Dec 22, 2021 | 20.78 | 20.97 | 20.36 | 20.79 | 498,231 | +0.03(+0.16%) |
Dec 21, 2021 | 20.34 | 20.76 | 20.25 | 20.76 | 607,692 | +0.60(+3.00%) |
Dec 20, 2021 | 20.30 | 20.37 | 19.49 | 20.16 | 752,835 | -0.49(-2.36%) |
Dec 17, 2021 | 20.60 | 20.84 | 20.13 | 20.64 | 907,195 | -0.14(-0.68%) |
Dec 16, 2021 | 20.83 | 21.47 | 20.48 | 20.78 | 624,017 | -0.07(-0.32%) |
Dec 15, 2021 | 20.90 | 21.16 | 20.45 | 20.85 | 622,245 | -0.19(-0.90%) |
Dec 14, 2021 | 21.16 | 21.57 | 20.92 | 21.04 | 431,430 | -0.26(-1.24%) |
Dec 13, 2021 | 21.93 | 22.15 | 21.12 | 21.31 | 404,581 | -0.85(-3.84%) |
Dec 10, 2021 | 22.13 | 22.32 | 21.79 | 22.16 | 485,843 | -0.08(-0.37%) |
Dec 09, 2021 | 22.17 | 22.35 | 21.87 | 22.24 | 556,093 | -0.20(-0.88%) |
Dec 08, 2021 | 22.31 | 22.73 | 22.00 | 22.44 | 412,776 | +0.35(+1.57%) |
Dec 07, 2021 | 21.46 | 22.26 | 21.36 | 22.09 | 758,061 | +0.75(+3.53%) |
Dec 06, 2021 | 21.77 | 21.78 | 21.13 | 21.34 | 570,735 | -0.18(-0.85%) |
Dec 03, 2021 | 21.58 | 21.71 | 21.31 | 21.52 | 522,858 | +0.23(+1.09%) |
Dec 02, 2021 | 20.84 | 21.51 | 20.54 | 21.29 | 531,595 | +0.41(+1.98%) |