Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.29 | 24.47 | 23.80 | 24.11 | 203,130 | -0.34(-1.41%) |
Feb 25, 2022 | 23.53 | 25.04 | 23.53 | 24.45 | 126,230 | +0.81(+3.43%) |
Feb 24, 2022 | 23.79 | 24.32 | 23.08 | 23.64 | 195,517 | -0.07(-0.31%) |
Feb 23, 2022 | 24.92 | 25.26 | 23.07 | 23.71 | 284,363 | -2.51(-9.59%) |
Feb 22, 2022 | 26.69 | 26.71 | 26.14 | 26.23 | 241,701 | -0.61(-2.26%) |
Feb 18, 2022 | 26.83 | 0 | -0.08(-0.31%) | |||
Feb 17, 2022 | 26.49 | 27.08 | 26.44 | 26.92 | 135,415 | +0.16(+0.59%) |
Feb 16, 2022 | 26.22 | 26.85 | 26.08 | 26.76 | 134,459 | +0.61(+2.35%) |
Feb 15, 2022 | 25.95 | 26.32 | 25.82 | 26.15 | 95,191 | +0.34(+1.30%) |
Feb 14, 2022 | 26.10 | 26.15 | 25.60 | 25.81 | 108,673 | -0.09(-0.36%) |
Feb 11, 2022 | 25.51 | 26.05 | 25.51 | 25.90 | 110,238 | +0.48(+1.91%) |
Feb 10, 2022 | 25.48 | 25.88 | 25.37 | 25.42 | 81,100 | -0.30(-1.16%) |
Feb 09, 2022 | 26.16 | 26.23 | 25.62 | 25.72 | 75,773 | -0.39(-1.50%) |
Feb 08, 2022 | 25.73 | 26.15 | 25.66 | 26.11 | 80,089 | +0.50(+1.96%) |
Feb 07, 2022 | 25.63 | 25.68 | 25.33 | 25.60 | 79,363 | +0.00(+0.00%) |
Feb 04, 2022 | 25.78 | 25.87 | 25.20 | 25.60 | 103,771 | -0.20(-0.79%) |
Feb 03, 2022 | 25.92 | 25.81 | 77,837 | -0.16(-0.61%) | ||
Feb 02, 2022 | 25.72 | 26.08 | 25.68 | 25.97 | 176,336 | -0.06(-0.21%) |
Feb 01, 2022 | 26.06 | 26.18 | 25.69 | 26.02 | 145,791 | +0.10(+0.40%) |
Jan 31, 2022 | 25.50 | 26.06 | 25.92 | 134,176 | +0.20(+0.80%) | |
Jan 28, 2022 | 25.34 | 25.73 | 25.04 | 25.72 | 103,181 | +0.20(+0.77%) |
Jan 27, 2022 | 25.53 | 26.14 | 25.29 | 25.52 | 103,848 | -0.07(-0.29%) |
Jan 26, 2022 | 25.59 | 26.33 | 25.30 | 25.60 | 118,650 | -0.32(-1.22%) |
Jan 25, 2022 | 25.97 | 26.01 | 25.18 | 25.91 | 121,276 | -0.32(-1.21%) |
Jan 24, 2022 | 26.03 | 26.42 | 25.62 | 26.23 | 139,165 | +0.07(+0.28%) |
Jan 21, 2022 | 26.17 | 26.89 | 25.89 | 26.15 | 146,769 | +0.07(+0.25%) |
Jan 20, 2022 | 26.63 | 26.77 | 26.05 | 26.09 | 79,719 | -0.61(-2.30%) |
Jan 19, 2022 | 26.59 | 26.85 | 26.06 | 26.70 | 143,552 | +0.22(+0.84%) |
Jan 18, 2022 | 26.87 | 26.87 | 26.30 | 26.48 | 68,547 | -0.52(-1.93%) |
Jan 14, 2022 | 27.00 | 0 | +0.11(+0.42%) | |||
Jan 13, 2022 | 26.27 | 27.13 | 26.27 | 26.89 | 76,754 | +0.75(+2.89%) |
Jan 12, 2022 | 26.50 | 26.76 | 25.95 | 26.14 | 94,709 | -0.34(-1.27%) |
Jan 11, 2022 | 26.64 | 26.75 | 25.99 | 26.47 | 82,797 | -0.05(-0.18%) |
Jan 10, 2022 | 27.20 | 27.23 | 26.37 | 26.52 | 120,184 | -0.56(-2.06%) |
Jan 07, 2022 | 26.76 | 27.15 | 26.64 | 27.08 | 139,797 | +0.45(+1.68%) |
Jan 06, 2022 | 26.54 | 26.99 | 26.50 | 26.63 | 99,907 | -0.04(-0.14%) |
Jan 05, 2022 | 26.45 | 27.02 | 26.44 | 26.67 | 112,002 | +0.38(+1.45%) |
Jan 04, 2022 | 25.94 | 26.37 | 25.94 | 26.28 | 119,741 | +0.52(+2.02%) |
Jan 03, 2022 | 25.85 | 26.05 | 25.57 | 25.76 | 121,114 | +0.06(+0.22%) |
Dec 31, 2021 | 25.45 | 25.84 | 25.40 | 25.71 | 77,708 | +0.17(+0.66%) |
Dec 30, 2021 | 25.98 | 25.98 | 25.46 | 25.54 | 85,083 | -0.29(-1.12%) |
Dec 29, 2021 | 25.83 | 26.28 | 25.70 | 25.83 | 108,400 | -0.13(-0.50%) |
Dec 28, 2021 | 25.35 | 26.02 | 25.31 | 25.96 | 121,805 | +0.38(+1.49%) |
Dec 27, 2021 | 25.73 | 25.74 | 25.18 | 25.58 | 119,701 | +0.05(+0.18%) |
Dec 23, 2021 | 24.30 | 25.57 | 24.30 | 25.53 | 135,105 | +0.49(+1.97%) |
Dec 22, 2021 | 24.64 | 25.06 | 24.53 | 25.04 | 93,346 | +0.27(+1.09%) |
Dec 21, 2021 | 25.06 | 25.37 | 24.17 | 24.77 | 200,233 | -0.30(-1.19%) |
Dec 20, 2021 | 24.78 | 25.32 | 24.50 | 25.06 | 182,055 | -0.01(-0.04%) |
Dec 17, 2021 | 24.59 | 25.20 | 23.97 | 25.07 | 983,259 | +0.43(+1.74%) |
Dec 16, 2021 | 25.28 | 25.38 | 24.60 | 24.65 | 161,188 | -0.45(-1.78%) |
Dec 15, 2021 | 24.61 | 25.21 | 24.31 | 25.09 | 231,694 | +0.57(+2.32%) |
Dec 14, 2021 | 24.25 | 24.70 | 24.25 | 24.52 | 105,555 | +0.17(+0.69%) |
Dec 13, 2021 | 24.14 | 24.52 | 23.88 | 24.36 | 124,981 | +0.06(+0.23%) |
Dec 10, 2021 | 24.64 | 24.65 | 24.16 | 24.30 | 98,055 | -0.10(-0.42%) |
Dec 09, 2021 | 24.21 | 24.41 | 24.10 | 24.40 | 166,923 | -0.06(-0.23%) |
Dec 08, 2021 | 24.80 | 24.80 | 23.95 | 24.46 | 178,854 | -0.07(-0.30%) |
Dec 07, 2021 | 24.48 | 24.91 | 24.41 | 24.53 | 140,064 | +0.21(+0.88%) |
Dec 06, 2021 | 23.16 | 24.38 | 23.16 | 24.32 | 211,606 | +1.50(+6.57%) |
Dec 03, 2021 | 23.00 | 23.35 | 22.72 | 22.82 | 111,378 | -0.07(-0.33%) |
Dec 02, 2021 | 22.69 | 23.16 | 22.46 | 22.89 | 175,966 | +0.41(+1.82%) |