Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.58 | 23.97 | 23.49 | 23.75 | 159,482 | -0.32(-1.33%) |
Feb 25, 2022 | 23.88 | 24.08 | 23.64 | 24.07 | 199,336 | +0.41(+1.73%) |
Feb 24, 2022 | 22.38 | 23.69 | 22.17 | 23.66 | 332,675 | -0.10(-0.42%) |
Feb 23, 2022 | 24.65 | 24.74 | 23.74 | 23.76 | 287,799 | -0.60(-2.46%) |
Feb 22, 2022 | 24.72 | 24.83 | 24.11 | 24.36 | 272,471 | -0.76(-3.02%) |
Feb 18, 2022 | 25.12 | 0 | -0.47(-1.83%) | |||
Feb 17, 2022 | 25.91 | 26.09 | 25.49 | 25.59 | 385,661 | -0.64(-2.44%) |
Feb 16, 2022 | 25.97 | 26.31 | 25.77 | 26.23 | 499,949 | +0.33(+1.27%) |
Feb 15, 2022 | 25.28 | 25.91 | 25.21 | 25.90 | 297,430 | +1.33(+5.41%) |
Feb 14, 2022 | 24.61 | 24.92 | 24.39 | 24.57 | 339,682 | -0.10(-0.40%) |
Feb 11, 2022 | 25.68 | 25.71 | 24.58 | 24.67 | 575,334 | -0.70(-2.76%) |
Feb 10, 2022 | 25.28 | 25.94 | 25.17 | 25.37 | 568,705 | -0.12(-0.47%) |
Feb 09, 2022 | 25.15 | 25.49 | 25.07 | 25.49 | 414,623 | +0.78(+3.15%) |
Feb 08, 2022 | 24.13 | 24.75 | 24.03 | 24.71 | 412,438 | +0.74(+3.08%) |
Feb 07, 2022 | 23.72 | 24.11 | 23.71 | 23.97 | 267,526 | +0.42(+1.78%) |
Feb 04, 2022 | 23.07 | 23.66 | 23.00 | 23.55 | 115,866 | +0.61(+2.66%) |
Feb 03, 2022 | 23.27 | 22.93 | 22.94 | 170,014 | -0.56(-2.38%) | |
Feb 02, 2022 | 23.94 | 23.94 | 23.31 | 23.50 | 149,722 | -0.23(-0.97%) |
Feb 01, 2022 | 23.49 | 23.73 | 23.28 | 23.73 | 136,137 | +0.38(+1.63%) |
Jan 31, 2022 | 22.37 | 23.35 | 23.35 | 126,756 | +1.15(+5.17%) | |
Jan 28, 2022 | 21.86 | 22.20 | 21.56 | 22.20 | 183,675 | +0.35(+1.60%) |
Jan 27, 2022 | 22.48 | 22.48 | 21.79 | 21.85 | 200,960 | -0.57(-2.54%) |
Jan 26, 2022 | 23.06 | 23.19 | 22.27 | 22.42 | 157,138 | -0.16(-0.71%) |
Jan 25, 2022 | 22.33 | 22.77 | 22.10 | 22.58 | 184,768 | -0.09(-0.40%) |
Jan 24, 2022 | 22.45 | 22.75 | 21.58 | 22.67 | 309,817 | -0.44(-1.90%) |
Jan 21, 2022 | 23.58 | 23.59 | 23.09 | 23.11 | 219,103 | -0.50(-2.12%) |
Jan 20, 2022 | 23.65 | 24.23 | 23.57 | 23.61 | 180,074 | +0.37(+1.59%) |
Jan 19, 2022 | 23.47 | 23.64 | 23.24 | 23.24 | 91,038 | -0.02(-0.09%) |
Jan 18, 2022 | 23.54 | 23.70 | 23.22 | 23.26 | 149,129 | -0.52(-2.18%) |
Jan 14, 2022 | 23.78 | 0 | -0.20(-0.83%) | |||
Jan 13, 2022 | 24.25 | 24.39 | 23.90 | 23.98 | 139,846 | -0.33(-1.36%) |
Jan 12, 2022 | 24.50 | 24.53 | 24.17 | 24.31 | 147,279 | -0.06(-0.25%) |
Jan 11, 2022 | 23.93 | 24.45 | 23.84 | 24.37 | 125,738 | +0.49(+2.05%) |
Jan 10, 2022 | 23.90 | 23.90 | 23.30 | 23.88 | 155,825 | -0.22(-0.91%) |
Jan 07, 2022 | 23.97 | 24.19 | 23.82 | 24.10 | 179,805 | +0.08(+0.33%) |
Jan 06, 2022 | 24.12 | 24.37 | 23.76 | 24.02 | 145,287 | -0.25(-1.03%) |
Jan 05, 2022 | 24.89 | 25.08 | 24.25 | 24.27 | 151,369 | -0.69(-2.76%) |
Jan 04, 2022 | 25.17 | 25.25 | 24.83 | 24.96 | 307,168 | +0.01(+0.04%) |
Jan 03, 2022 | 24.64 | 24.99 | 24.41 | 24.95 | 256,843 | +0.61(+2.50%) |
Dec 31, 2021 | 24.47 | 24.66 | 24.32 | 24.34 | 211,065 | -0.20(-0.81%) |
Dec 30, 2021 | 24.29 | 24.72 | 24.24 | 24.54 | 266,174 | +0.25(+1.03%) |
Dec 29, 2021 | 24.40 | 24.44 | 24.13 | 24.29 | 174,019 | -0.21(-0.86%) |
Dec 28, 2021 | 24.46 | 24.78 | 24.40 | 24.50 | 170,932 | -0.02(-0.08%) |
Dec 27, 2021 | 24.37 | 24.67 | 24.34 | 24.52 | 307,182 | -0.04(-0.16%) |
Dec 23, 2021 | 24.42 | 24.61 | 24.29 | 24.56 | 173,947 | +0.19(+0.78%) |
Dec 22, 2021 | 24.12 | 24.42 | 23.97 | 24.37 | 276,067 | +0.34(+1.41%) |
Dec 21, 2021 | 23.22 | 24.05 | 23.17 | 24.03 | 479,884 | +1.18(+5.16%) |
Dec 20, 2021 | 22.45 | 22.95 | 22.43 | 22.85 | 305,817 | -0.42(-1.80%) |
Dec 17, 2021 | 22.77 | 23.35 | 22.54 | 23.27 | 186,625 | +0.21(+0.91%) |
Dec 16, 2021 | 23.54 | 23.63 | 22.96 | 23.06 | 629,957 | -0.38(-1.62%) |
Dec 15, 2021 | 23.45 | 23.55 | 22.84 | 23.44 | 331,815 | +0.00(+0.00%) |
Dec 14, 2021 | 23.42 | 23.85 | 23.37 | 23.44 | 225,850 | -0.13(-0.55%) |
Dec 13, 2021 | 24.06 | 24.09 | 23.50 | 23.57 | 382,292 | -0.96(-3.91%) |
Dec 10, 2021 | 24.78 | 24.96 | 24.39 | 24.53 | 84,492 | -0.26(-1.05%) |
Dec 09, 2021 | 24.98 | 25.16 | 24.74 | 24.79 | 199,685 | -0.45(-1.78%) |
Dec 08, 2021 | 24.97 | 25.42 | 24.75 | 25.24 | 291,356 | +0.38(+1.53%) |
Dec 07, 2021 | 24.97 | 25.21 | 24.72 | 24.86 | 603,957 | +0.62(+2.55%) |
Dec 06, 2021 | 23.16 | 24.37 | 23.07 | 24.24 | 737,398 | +1.24(+5.38%) |
Dec 03, 2021 | 23.97 | 24.04 | 22.69 | 23.00 | 648,071 | -0.67(-2.83%) |
Dec 02, 2021 | 23.42 | 23.72 | 23.15 | 23.67 | 520,159 | +0.53(+2.29%) |