Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.90 | 22.38 | 21.78 | 22.18 | 225,409 | -0.02(-0.09%) |
Feb 25, 2022 | 21.71 | 22.23 | 21.78 | 22.20 | 176,890 | +0.58(+2.70%) |
Feb 24, 2022 | 20.36 | 21.65 | 19.97 | 21.61 | 294,015 | +0.93(+4.47%) |
Feb 23, 2022 | 21.10 | 21.29 | 20.54 | 20.69 | 220,626 | -0.17(-0.79%) |
Feb 22, 2022 | 20.62 | 21.15 | 20.26 | 20.85 | 168,111 | -0.04(-0.19%) |
Feb 18, 2022 | 20.89 | 0 | -0.08(-0.37%) | |||
Feb 17, 2022 | 21.87 | 21.92 | 20.95 | 20.97 | 152,868 | -1.05(-4.78%) |
Feb 16, 2022 | 22.34 | 22.43 | 21.97 | 22.02 | 169,509 | -0.37(-1.65%) |
Feb 15, 2022 | 21.98 | 22.76 | 21.88 | 22.39 | 136,013 | +0.73(+3.37%) |
Feb 14, 2022 | 21.79 | 22.78 | 21.55 | 21.66 | 226,392 | -0.15(-0.67%) |
Feb 11, 2022 | 22.47 | 22.62 | 21.71 | 21.81 | 118,177 | -0.79(-3.49%) |
Feb 10, 2022 | 22.71 | 23.36 | 22.48 | 22.59 | 125,854 | -0.56(-2.44%) |
Feb 09, 2022 | 23.12 | 23.41 | 22.93 | 23.16 | 149,035 | +0.34(+1.49%) |
Feb 08, 2022 | 22.39 | 22.93 | 22.39 | 22.82 | 208,371 | +0.37(+1.65%) |
Feb 07, 2022 | 22.30 | 22.60 | 21.93 | 22.45 | 213,461 | +0.03(+0.13%) |
Feb 04, 2022 | 22.31 | 23.34 | 21.96 | 22.42 | 295,805 | +0.11(+0.48%) |
Feb 03, 2022 | 22.46 | 22.31 | 276,096 | -0.47(-2.05%) | ||
Feb 02, 2022 | 22.25 | 22.85 | 22.01 | 22.78 | 328,552 | +0.53(+2.36%) |
Feb 01, 2022 | 22.03 | 22.39 | 21.49 | 22.25 | 280,716 | +1.18(+5.59%) |
Jan 28, 2022 | 20.57 | 21.09 | 20.17 | 21.08 | 215,750 | +0.51(+2.46%) |
Jan 27, 2022 | 21.39 | 21.58 | 20.55 | 20.57 | 181,391 | -0.66(-3.12%) |
Jan 26, 2022 | 21.55 | 21.90 | 21.07 | 21.23 | 246,219 | -0.06(-0.27%) |
Jan 25, 2022 | 21.19 | 21.73 | 20.66 | 21.29 | 235,215 | -0.30(-1.40%) |
Jan 24, 2022 | 20.63 | 21.66 | 20.01 | 21.59 | 328,812 | +0.44(+2.07%) |
Jan 21, 2022 | 21.95 | 22.25 | 21.12 | 21.15 | 293,998 | -1.04(-4.70%) |
Jan 20, 2022 | 22.28 | 22.52 | 22.01 | 22.20 | 225,513 | +0.01(+0.04%) |
Jan 19, 2022 | 22.31 | 22.65 | 22.10 | 22.19 | 145,498 | -0.15(-0.65%) |
Jan 18, 2022 | 22.97 | 23.02 | 22.21 | 22.33 | 178,759 | -0.75(-3.25%) |
Jan 14, 2022 | 23.08 | 0 | -0.65(-2.75%) | |||
Jan 13, 2022 | 24.58 | 24.58 | 23.55 | 23.73 | 169,032 | -0.69(-2.83%) |
Jan 12, 2022 | 24.46 | 24.79 | 24.01 | 24.43 | 270,208 | +0.18(+0.76%) |
Jan 11, 2022 | 24.22 | 24.52 | 23.66 | 24.24 | 177,167 | +0.10(+0.40%) |
Jan 10, 2022 | 24.38 | 24.71 | 23.90 | 24.14 | 170,324 | -0.66(-2.67%) |
Jan 07, 2022 | 25.43 | 25.64 | 24.79 | 24.81 | 98,039 | -0.76(-2.97%) |
Jan 06, 2022 | 25.63 | 25.74 | 24.97 | 25.57 | 160,987 | +0.20(+0.81%) |
Jan 05, 2022 | 26.76 | 27.17 | 25.19 | 25.36 | 199,510 | -1.45(-5.41%) |
Jan 04, 2022 | 26.97 | 27.34 | 26.57 | 26.81 | 94,269 | -0.12(-0.43%) |
Jan 03, 2022 | 27.09 | 27.23 | 26.68 | 26.93 | 129,881 | -0.07(-0.25%) |
Dec 31, 2021 | 27.09 | 27.26 | 26.34 | 27.00 | 98,724 | -0.03(-0.11%) |
Dec 30, 2021 | 26.46 | 27.25 | 26.46 | 27.03 | 115,547 | +0.56(+2.13%) |
Dec 29, 2021 | 26.52 | 26.68 | 26.15 | 26.46 | 92,650 | -0.04(-0.15%) |
Dec 28, 2021 | 26.36 | 26.80 | 26.18 | 26.50 | 94,782 | +0.05(+0.18%) |
Dec 27, 2021 | 26.16 | 26.45 | 25.73 | 26.45 | 86,617 | +0.48(+1.84%) |
Dec 23, 2021 | 25.81 | 26.09 | 25.29 | 25.97 | 114,600 | +0.37(+1.45%) |
Dec 22, 2021 | 25.71 | 25.71 | 25.33 | 25.60 | 101,857 | -0.04(-0.15%) |
Dec 21, 2021 | 25.64 | 26.14 | 25.30 | 25.64 | 205,994 | +0.78(+3.13%) |
Dec 20, 2021 | 26.13 | 26.14 | 24.18 | 24.86 | 284,339 | -1.17(-4.49%) |
Dec 17, 2021 | 26.52 | 26.86 | 25.71 | 26.03 | 730,974 | -0.64(-2.41%) |
Dec 16, 2021 | 27.54 | 27.60 | 26.34 | 26.68 | 232,785 | -0.74(-2.70%) |
Dec 15, 2021 | 27.42 | 27.47 | 26.33 | 27.42 | 247,239 | +1.28(+4.88%) |
Dec 14, 2021 | 25.47 | 26.29 | 25.47 | 26.14 | 190,074 | +0.42(+1.63%) |
Dec 13, 2021 | 26.23 | 26.48 | 25.51 | 25.72 | 225,869 | -0.55(-2.08%) |
Dec 10, 2021 | 26.04 | 26.60 | 25.42 | 26.27 | 167,561 | +0.43(+1.66%) |
Dec 09, 2021 | 26.22 | 27.04 | 25.68 | 25.84 | 85,659 | -0.56(-2.10%) |
Dec 08, 2021 | 26.47 | 26.98 | 26.16 | 26.39 | 75,913 | +0.04(+0.15%) |
Dec 07, 2021 | 25.95 | 27.03 | 25.95 | 26.35 | 103,306 | +0.65(+2.54%) |
Dec 06, 2021 | 25.37 | 26.29 | 25.29 | 25.70 | 129,048 | +0.32(+1.27%) |
Dec 03, 2021 | 26.49 | 26.49 | 25.11 | 25.38 | 223,286 | -0.81(-3.09%) |
Dec 02, 2021 | 25.39 | 26.29 | 25.32 | 26.19 | 164,714 | +0.66(+2.59%) |