Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.55 | 21.83 | 21.11 | 21.44 | 993,266 | -0.37(-1.71%) |
Feb 25, 2022 | 21.93 | 22.26 | 21.69 | 21.81 | 656,650 | -0.23(-1.06%) |
Feb 24, 2022 | 21.64 | 22.35 | 21.47 | 22.05 | 769,513 | -0.57(-2.51%) |
Feb 23, 2022 | 24.31 | 24.60 | 22.36 | 22.62 | 770,512 | -0.84(-3.57%) |
Feb 22, 2022 | 23.58 | 24.27 | 23.32 | 23.45 | 478,064 | -0.60(-2.48%) |
Feb 18, 2022 | 24.05 | 0 | +0.07(+0.31%) | |||
Feb 17, 2022 | 24.94 | 25.12 | 23.97 | 23.97 | 365,418 | -1.25(-4.95%) |
Feb 16, 2022 | 24.81 | 25.27 | 24.71 | 25.22 | 273,113 | +0.09(+0.37%) |
Feb 15, 2022 | 24.54 | 25.26 | 24.54 | 25.13 | 330,065 | +1.01(+4.21%) |
Feb 14, 2022 | 24.19 | 24.54 | 23.96 | 24.11 | 345,230 | -0.17(-0.69%) |
Feb 11, 2022 | 24.72 | 24.88 | 23.98 | 24.28 | 347,269 | -0.39(-1.58%) |
Feb 10, 2022 | 24.64 | 25.54 | 24.56 | 24.67 | 411,536 | -0.48(-1.92%) |
Feb 09, 2022 | 24.67 | 25.39 | 24.62 | 25.16 | 474,172 | +0.68(+2.78%) |
Feb 08, 2022 | 23.42 | 24.51 | 23.37 | 24.48 | 371,669 | +1.01(+4.33%) |
Feb 07, 2022 | 23.58 | 24.00 | 23.27 | 23.46 | 353,945 | -0.16(-0.67%) |
Feb 04, 2022 | 23.80 | 23.95 | 23.29 | 23.62 | 373,332 | -0.13(-0.55%) |
Feb 03, 2022 | 24.54 | 23.73 | 23.75 | 355,618 | -0.95(-3.84%) | |
Feb 02, 2022 | 25.00 | 25.16 | 24.27 | 24.70 | 384,966 | -0.29(-1.16%) |
Feb 01, 2022 | 24.75 | 25.09 | 24.33 | 24.99 | 368,341 | +0.33(+1.32%) |
Jan 31, 2022 | 24.08 | 24.68 | 24.66 | 454,804 | +0.37(+1.53%) | |
Jan 28, 2022 | 24.16 | 24.39 | 23.49 | 24.29 | 478,253 | +0.09(+0.38%) |
Jan 27, 2022 | 24.51 | 25.32 | 24.15 | 24.20 | 526,496 | -0.01(-0.04%) |
Jan 26, 2022 | 25.06 | 25.27 | 23.84 | 24.21 | 1,114,662 | -0.52(-2.11%) |
Jan 25, 2022 | 24.45 | 25.20 | 24.01 | 24.73 | 654,992 | -0.13(-0.52%) |
Jan 24, 2022 | 23.16 | 24.96 | 23.01 | 24.86 | 1,030,895 | +1.28(+5.41%) |
Jan 21, 2022 | 23.37 | 24.49 | 23.18 | 23.58 | 789,031 | +0.15(+0.64%) |
Jan 20, 2022 | 24.35 | 24.51 | 23.40 | 23.43 | 701,645 | -0.83(-3.42%) |
Jan 19, 2022 | 24.11 | 24.97 | 24.11 | 24.26 | 660,433 | +0.10(+0.42%) |
Jan 18, 2022 | 24.18 | 24.64 | 23.91 | 24.16 | 548,327 | -0.34(-1.41%) |
Jan 14, 2022 | 24.51 | 0 | +0.26(+1.08%) | |||
Jan 13, 2022 | 24.74 | 24.96 | 24.15 | 24.24 | 361,140 | -0.24(-0.99%) |
Jan 12, 2022 | 24.91 | 25.02 | 24.24 | 24.49 | 479,311 | -0.43(-1.72%) |
Jan 11, 2022 | 25.04 | 25.04 | 24.38 | 24.91 | 540,081 | -0.01(-0.04%) |
Jan 10, 2022 | 24.91 | 25.05 | 24.21 | 24.92 | 686,974 | -0.37(-1.47%) |
Jan 07, 2022 | 25.80 | 25.96 | 25.15 | 25.30 | 523,966 | -0.77(-2.96%) |
Jan 06, 2022 | 25.98 | 26.50 | 25.43 | 26.07 | 572,703 | +0.22(+0.86%) |
Jan 05, 2022 | 26.29 | 26.66 | 25.83 | 25.85 | 832,861 | -0.55(-2.08%) |
Jan 04, 2022 | 26.50 | 27.28 | 26.39 | 26.40 | 891,034 | -0.82(-3.01%) |
Jan 03, 2022 | 26.88 | 27.70 | 26.84 | 27.21 | 879,267 | +0.39(+1.46%) |
Dec 31, 2021 | 27.12 | 27.18 | 26.76 | 26.82 | 372,889 | -0.46(-1.67%) |
Dec 30, 2021 | 27.23 | 27.60 | 27.12 | 27.28 | 423,977 | -0.01(-0.03%) |
Dec 29, 2021 | 26.96 | 27.43 | 26.67 | 27.29 | 405,180 | +0.55(+2.05%) |
Dec 28, 2021 | 26.89 | 27.28 | 26.63 | 26.74 | 659,228 | -0.23(-0.86%) |
Dec 27, 2021 | 26.75 | 27.17 | 26.49 | 26.97 | 332,454 | +0.24(+0.90%) |
Dec 23, 2021 | 26.63 | 27.19 | 26.28 | 26.73 | 393,664 | +0.19(+0.73%) |
Dec 22, 2021 | 26.60 | 26.82 | 26.33 | 26.54 | 456,642 | +0.06(+0.21%) |
Dec 21, 2021 | 25.98 | 26.65 | 25.95 | 26.48 | 703,326 | +0.87(+3.41%) |
Dec 20, 2021 | 25.65 | 25.69 | 24.51 | 25.61 | 1,031,352 | -0.40(-1.53%) |
Dec 17, 2021 | 26.08 | 26.98 | 25.88 | 26.01 | 1,580,500 | -0.21(-0.81%) |
Dec 16, 2021 | 27.89 | 27.99 | 26.18 | 26.22 | 662,053 | -1.48(-5.36%) |
Dec 15, 2021 | 28.12 | 28.28 | 27.15 | 27.71 | 1,192,250 | -0.25(-0.90%) |
Dec 14, 2021 | 28.41 | 28.75 | 27.89 | 27.96 | 663,031 | -0.69(-2.40%) |
Dec 13, 2021 | 29.36 | 29.36 | 28.21 | 28.64 | 481,013 | -0.87(-2.96%) |
Dec 10, 2021 | 29.90 | 29.90 | 29.17 | 29.52 | 303,105 | +0.08(+0.28%) |
Dec 09, 2021 | 29.75 | 30.41 | 29.41 | 29.43 | 376,638 | -0.73(-2.43%) |
Dec 08, 2021 | 30.58 | 30.82 | 30.13 | 30.17 | 304,928 | -0.37(-1.22%) |
Dec 07, 2021 | 30.16 | 31.00 | 30.02 | 30.54 | 395,553 | +0.73(+2.46%) |
Dec 06, 2021 | 29.83 | 30.45 | 29.37 | 29.80 | 392,607 | +0.40(+1.36%) |
Dec 03, 2021 | 29.91 | 29.96 | 29.19 | 29.40 | 393,018 | -0.38(-1.28%) |
Dec 02, 2021 | 28.93 | 30.00 | 28.59 | 29.79 | 460,460 | +1.07(+3.72%) |