Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.77 | 27.06 | 26.45 | 26.58 | 12,626 | +0.29(+1.09%) |
Feb 25, 2022 | 26.80 | 26.80 | 26.25 | 26.29 | 14,662 | -0.81(-2.98%) |
Feb 24, 2022 | 29.32 | 29.32 | 27.03 | 27.10 | 173,416 | -1.14(-4.04%) |
Feb 23, 2022 | 26.68 | 28.24 | 26.68 | 28.24 | 29,465 | +1.07(+3.92%) |
Feb 22, 2022 | 27.38 | 27.38 | 26.51 | 27.18 | 13,241 | +0.25(+0.94%) |
Feb 18, 2022 | 26.92 | 0 | +0.68(+2.59%) | |||
Feb 17, 2022 | 25.22 | 26.34 | 25.22 | 26.24 | 57,541 | +1.30(+5.21%) |
Feb 16, 2022 | 25.35 | 25.42 | 24.89 | 24.94 | 7,310 | +0.05(+0.20%) |
Feb 15, 2022 | 25.74 | 25.74 | 24.80 | 24.90 | 110,055 | -1.32(-5.03%) |
Feb 14, 2022 | 25.45 | 26.38 | 25.45 | 26.21 | 13,299 | +0.95(+3.78%) |
Feb 11, 2022 | 24.85 | 25.30 | 24.13 | 25.26 | 9,911 | +0.43(+1.74%) |
Feb 10, 2022 | 24.46 | 25.13 | 23.66 | 24.83 | 11,299 | +1.12(+4.74%) |
Feb 09, 2022 | 24.25 | 24.30 | 23.61 | 23.70 | 10,186 | -1.20(-4.83%) |
Feb 08, 2022 | 25.22 | 25.62 | 24.88 | 24.91 | 10,885 | -0.08(-0.32%) |
Feb 07, 2022 | 25.54 | 25.54 | 24.55 | 24.99 | 7,925 | -0.55(-2.14%) |
Feb 04, 2022 | 26.09 | 26.09 | 25.17 | 25.54 | 29,338 | -0.19(-0.73%) |
Feb 03, 2022 | 25.46 | 25.76 | 25.72 | 14,360 | +1.06(+4.29%) | |
Feb 02, 2022 | 24.07 | 25.10 | 24.07 | 24.66 | 22,760 | +0.60(+2.48%) |
Feb 01, 2022 | 24.48 | 25.02 | 24.01 | 24.07 | 21,481 | -0.74(-2.98%) |
Jan 31, 2022 | 26.39 | 24.79 | 24.81 | 23,632 | -1.53(-5.79%) | |
Jan 28, 2022 | 28.30 | 28.71 | 26.29 | 26.33 | 26,408 | -1.78(-6.34%) |
Jan 27, 2022 | 26.84 | 28.15 | 26.59 | 28.11 | 12,132 | +0.90(+3.33%) |
Jan 26, 2022 | 26.10 | 27.32 | 25.35 | 27.21 | 35,060 | +0.66(+2.49%) |
Jan 25, 2022 | 26.44 | 27.16 | 25.93 | 26.55 | 37,235 | +0.70(+2.70%) |
Jan 24, 2022 | 27.12 | 28.46 | 25.78 | 25.85 | 107,912 | -0.39(-1.50%) |
Jan 21, 2022 | 25.56 | 26.43 | 25.23 | 26.24 | 59,354 | +0.76(+2.97%) |
Jan 20, 2022 | 24.57 | 25.57 | 23.92 | 25.49 | 36,472 | +0.56(+2.25%) |
Jan 19, 2022 | 24.29 | 24.96 | 23.86 | 24.93 | 23,376 | +0.51(+2.09%) |
Jan 18, 2022 | 23.40 | 24.46 | 23.40 | 24.41 | 55,725 | +1.73(+7.64%) |
Jan 14, 2022 | 22.68 | 0 | -0.44(-1.91%) | |||
Jan 13, 2022 | 22.15 | 23.13 | 22.15 | 23.12 | 36,141 | +0.97(+4.40%) |
Jan 12, 2022 | 21.37 | 22.22 | 21.37 | 22.15 | 6,077 | +0.66(+3.08%) |
Jan 11, 2022 | 22.03 | 22.03 | 21.43 | 21.49 | 15,029 | -0.49(-2.25%) |
Jan 10, 2022 | 22.66 | 22.98 | 21.98 | 21.98 | 37,031 | -0.43(-1.93%) |
Jan 07, 2022 | 21.96 | 22.41 | 21.96 | 22.41 | 1,768 | +0.35(+1.60%) |
Jan 06, 2022 | 21.89 | 22.77 | 21.65 | 22.06 | 26,140 | +0.07(+0.30%) |
Jan 05, 2022 | 20.34 | 22.03 | 20.34 | 21.99 | 7,317 | +1.57(+7.69%) |
Jan 04, 2022 | 19.97 | 20.68 | 19.97 | 20.42 | 9,745 | +0.91(+4.66%) |
Jan 03, 2022 | 20.01 | 20.01 | 19.47 | 19.51 | 2,953 | -0.24(-1.23%) |
Dec 31, 2021 | 19.25 | 19.76 | 19.24 | 19.76 | 3,135 | +0.30(+1.56%) |
Dec 30, 2021 | 19.07 | 19.45 | 19.07 | 19.45 | 1,479 | -0.19(-0.95%) |
Dec 29, 2021 | 19.85 | 20.06 | 19.49 | 19.64 | 71,732 | -0.04(-0.20%) |
Dec 28, 2021 | 19.49 | 19.80 | 19.01 | 19.68 | 4,757 | +0.16(+0.81%) |
Dec 27, 2021 | 19.12 | 19.61 | 19.12 | 19.52 | 5,770 | +0.60(+3.17%) |
Dec 23, 2021 | 19.38 | 19.38 | 18.87 | 18.92 | 5,366 | -0.40(-2.09%) |
Dec 22, 2021 | 19.34 | 19.60 | 19.27 | 19.32 | 4,132 | +0.14(+0.72%) |
Dec 21, 2021 | 19.20 | 19.56 | 19.17 | 19.19 | 6,409 | -0.22(-1.12%) |
Dec 20, 2021 | 19.04 | 19.62 | 19.04 | 19.40 | 13,863 | +0.28(+1.44%) |
Dec 17, 2021 | 20.54 | 20.54 | 19.04 | 19.13 | 5,993 | -0.99(-4.92%) |
Dec 16, 2021 | 19.49 | 20.18 | 19.26 | 20.12 | 3,537 | +0.34(+1.72%) |
Dec 15, 2021 | 20.86 | 20.91 | 19.68 | 19.78 | 6,941 | -0.89(-4.31%) |
Dec 14, 2021 | 20.84 | 21.06 | 20.47 | 20.67 | 9,315 | +0.09(+0.45%) |
Dec 13, 2021 | 21.05 | 21.06 | 20.40 | 20.57 | 8,148 | -0.61(-2.89%) |
Dec 10, 2021 | 20.80 | 21.22 | 20.71 | 21.19 | 16,606 | +0.56(+2.74%) |
Dec 09, 2021 | 20.02 | 20.62 | 19.84 | 20.62 | 6,740 | +0.88(+4.44%) |
Dec 08, 2021 | 20.08 | 20.50 | 19.68 | 19.75 | 116,059 | -0.47(-2.34%) |
Dec 07, 2021 | 21.29 | 21.38 | 20.18 | 20.22 | 20,471 | -1.77(-8.06%) |
Dec 06, 2021 | 22.07 | 22.48 | 21.60 | 21.99 | 81,985 | +0.70(+3.29%) |
Dec 03, 2021 | 19.96 | 21.44 | 19.96 | 21.29 | 23,245 | +0.89(+4.37%) |
Dec 02, 2021 | 20.60 | 20.80 | 20.27 | 20.40 | 7,793 | -0.11(-0.56%) |