Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.72 | 23.32 | 22.63 | 23.19 | 428,784 | +0.32(+1.40%) |
Feb 25, 2022 | 21.96 | 22.95 | 22.01 | 22.87 | 543,897 | +0.95(+4.33%) |
Feb 24, 2022 | 20.07 | 22.03 | 20.07 | 21.92 | 622,840 | +0.96(+4.58%) |
Feb 23, 2022 | 21.47 | 21.70 | 20.93 | 20.96 | 695,927 | -0.35(-1.64%) |
Feb 22, 2022 | 21.82 | 21.99 | 21.24 | 21.31 | 546,802 | -0.71(-3.22%) |
Feb 18, 2022 | 22.02 | 0 | -0.03(-0.14%) | |||
Feb 17, 2022 | 22.93 | 23.00 | 22.03 | 22.05 | 436,159 | -1.02(-4.42%) |
Feb 16, 2022 | 22.96 | 23.36 | 22.67 | 23.07 | 489,634 | +0.10(+0.44%) |
Feb 15, 2022 | 22.21 | 23.06 | 22.21 | 22.97 | 349,204 | +1.15(+5.27%) |
Feb 14, 2022 | 21.93 | 22.36 | 21.77 | 21.82 | 416,326 | -0.03(-0.14%) |
Feb 11, 2022 | 22.08 | 22.44 | 21.56 | 21.85 | 620,701 | -0.09(-0.41%) |
Feb 10, 2022 | 22.14 | 23.29 | 21.85 | 21.94 | 834,734 | -0.86(-3.77%) |
Feb 09, 2022 | 22.65 | 22.93 | 22.51 | 22.80 | 496,185 | +0.55(+2.47%) |
Feb 08, 2022 | 22.04 | 22.54 | 21.82 | 22.25 | 298,681 | +0.03(+0.14%) |
Feb 07, 2022 | 21.76 | 22.44 | 21.58 | 22.22 | 425,309 | +0.48(+2.21%) |
Feb 04, 2022 | 22.60 | 22.66 | 21.70 | 21.74 | 1,211,121 | -1.06(-4.65%) |
Feb 03, 2022 | 22.86 | 22.80 | 410,442 | -0.60(-2.56%) | ||
Feb 02, 2022 | 23.53 | 23.73 | 23.25 | 23.40 | 355,070 | +0.05(+0.21%) |
Feb 01, 2022 | 23.69 | 23.83 | 22.90 | 23.35 | 409,286 | -0.33(-1.39%) |
Jan 31, 2022 | 22.62 | 23.72 | 23.68 | 306,889 | +0.71(+3.09%) | |
Jan 28, 2022 | 22.15 | 23.03 | 21.84 | 22.97 | 523,683 | +0.83(+3.75%) |
Jan 27, 2022 | 22.52 | 23.16 | 21.96 | 22.14 | 542,362 | -0.42(-1.86%) |
Jan 26, 2022 | 24.27 | 24.44 | 22.45 | 22.56 | 480,393 | -1.19(-5.01%) |
Jan 25, 2022 | 23.92 | 24.19 | 23.05 | 23.75 | 440,661 | -0.48(-1.98%) |
Jan 24, 2022 | 22.63 | 24.33 | 22.62 | 24.23 | 642,570 | +1.03(+4.44%) |
Jan 21, 2022 | 23.10 | 24.31 | 22.82 | 23.20 | 711,946 | +0.00(+0.00%) |
Jan 20, 2022 | 24.11 | 24.78 | 23.17 | 23.20 | 375,825 | -0.67(-2.81%) |
Jan 19, 2022 | 24.52 | 24.82 | 23.84 | 23.87 | 454,914 | -0.63(-2.57%) |
Jan 18, 2022 | 25.26 | 25.26 | 24.42 | 24.50 | 447,509 | -1.22(-4.74%) |
Jan 14, 2022 | 25.72 | 0 | -0.77(-2.91%) | |||
Jan 13, 2022 | 26.90 | 27.69 | 26.29 | 26.49 | 307,174 | +0.28(+1.07%) |
Jan 12, 2022 | 26.85 | 27.12 | 26.12 | 26.21 | 197,778 | -0.51(-1.91%) |
Jan 11, 2022 | 26.15 | 26.90 | 25.60 | 26.72 | 326,575 | +0.53(+2.02%) |
Jan 10, 2022 | 25.56 | 26.20 | 25.14 | 26.19 | 409,710 | +0.40(+1.55%) |
Jan 07, 2022 | 27.83 | 27.83 | 25.74 | 25.79 | 718,173 | -1.95(-7.03%) |
Jan 06, 2022 | 28.10 | 28.10 | 26.90 | 27.74 | 359,728 | -0.15(-0.54%) |
Jan 05, 2022 | 29.40 | 29.89 | 27.85 | 27.89 | 334,495 | -1.73(-5.84%) |
Jan 04, 2022 | 29.34 | 29.76 | 29.09 | 29.62 | 227,014 | +0.53(+1.82%) |
Jan 03, 2022 | 30.32 | 30.86 | 28.81 | 29.09 | 400,397 | -1.24(-4.09%) |
Dec 31, 2021 | 30.00 | 30.63 | 29.81 | 30.33 | 311,295 | +0.23(+0.76%) |
Dec 30, 2021 | 30.16 | 30.84 | 30.04 | 30.10 | 206,780 | -0.42(-1.38%) |
Dec 29, 2021 | 29.98 | 30.54 | 29.78 | 30.52 | 169,728 | +0.41(+1.36%) |
Dec 28, 2021 | 30.41 | 30.71 | 29.96 | 30.11 | 213,744 | -0.13(-0.43%) |
Dec 27, 2021 | 30.01 | 30.25 | 29.76 | 30.24 | 201,761 | +0.36(+1.20%) |
Dec 23, 2021 | 29.86 | 30.13 | 29.62 | 29.88 | 211,473 | +0.02(+0.07%) |
Dec 22, 2021 | 29.00 | 29.97 | 28.90 | 29.86 | 256,448 | +0.85(+2.93%) |
Dec 21, 2021 | 28.07 | 29.21 | 28.07 | 29.01 | 291,946 | +1.42(+5.15%) |
Dec 20, 2021 | 28.33 | 28.33 | 26.74 | 27.59 | 669,282 | -1.04(-3.63%) |
Dec 17, 2021 | 29.35 | 29.45 | 28.59 | 28.63 | 589,320 | -0.68(-2.32%) |
Dec 16, 2021 | 30.07 | 30.31 | 29.10 | 29.31 | 424,380 | -1.13(-3.71%) |
Dec 15, 2021 | 29.11 | 30.54 | 29.11 | 30.44 | 360,892 | +0.85(+2.87%) |
Dec 14, 2021 | 30.05 | 30.40 | 29.52 | 29.59 | 335,553 | -0.64(-2.12%) |