Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.38 | 24.81 | 24.35 | 24.81 | 8,120 | +0.24(+0.97%) |
Feb 25, 2022 | 24.33 | 24.68 | 24.39 | 24.57 | 19,010 | +0.37(+1.52%) |
Feb 24, 2022 | 23.34 | 24.20 | 23.34 | 24.20 | 16,953 | +0.12(+0.50%) |
Feb 23, 2022 | 24.37 | 24.60 | 24.06 | 24.08 | 11,470 | +0.53(+2.23%) |
Feb 22, 2022 | 23.63 | 23.97 | 23.55 | 23.55 | 72,546 | -0.63(-2.59%) |
Feb 18, 2022 | 24.18 | 0 | +0.06(+0.25%) | |||
Feb 17, 2022 | 24.38 | 24.43 | 23.97 | 24.12 | 248,822 | -0.05(-0.21%) |
Feb 16, 2022 | 24.11 | 24.23 | 23.83 | 24.17 | 31,577 | +0.14(+0.58%) |
Feb 15, 2022 | 23.77 | 24.15 | 23.77 | 24.03 | 23,281 | +1.36(+6.00%) |
Feb 14, 2022 | 22.74 | 22.86 | 22.64 | 22.67 | 22,389 | -0.08(-0.35%) |
Feb 11, 2022 | 23.24 | 23.24 | 22.66 | 22.75 | 61,090 | -1.13(-4.74%) |
Feb 10, 2022 | 23.98 | 24.07 | 23.67 | 23.88 | 11,513 | -0.28(-1.15%) |
Feb 09, 2022 | 24.01 | 24.28 | 23.98 | 24.16 | 190,116 | +0.24(+1.00%) |
Feb 08, 2022 | 24.11 | 24.11 | 23.73 | 23.92 | 47,455 | -0.51(-2.07%) |
Feb 07, 2022 | 24.55 | 24.56 | 24.42 | 24.43 | 4,928 | -0.20(-0.81%) |
Feb 04, 2022 | 24.30 | 24.72 | 24.30 | 24.63 | 13,913 | +0.33(+1.35%) |
Feb 03, 2022 | 24.78 | 24.30 | 24.30 | 13,452 | -0.47(-1.88%) | |
Feb 02, 2022 | 24.74 | 24.93 | 24.46 | 24.77 | 16,580 | -0.01(-0.04%) |
Feb 01, 2022 | 24.66 | 24.78 | 24.58 | 24.78 | 6,081 | +0.16(+0.65%) |
Jan 31, 2022 | 23.85 | 24.65 | 24.62 | 22,168 | +0.78(+3.29%) | |
Jan 28, 2022 | 23.76 | 23.83 | 23.41 | 23.83 | 48,990 | -0.16(-0.66%) |
Jan 27, 2022 | 24.61 | 24.61 | 23.98 | 23.99 | 38,586 | -0.80(-3.24%) |
Jan 26, 2022 | 25.02 | 25.17 | 24.63 | 24.80 | 21,001 | -0.66(-2.58%) |
Jan 25, 2022 | 25.62 | 25.67 | 25.25 | 25.45 | 27,173 | -0.41(-1.57%) |
Jan 24, 2022 | 25.92 | 25.94 | 25.36 | 25.86 | 21,906 | -0.28(-1.06%) |
Jan 21, 2022 | 26.57 | 26.57 | 26.14 | 26.14 | 48,401 | -0.90(-3.34%) |
Jan 20, 2022 | 27.31 | 27.31 | 26.81 | 27.04 | 38,391 | +0.43(+1.60%) |
Jan 19, 2022 | 26.81 | 27.06 | 26.56 | 26.61 | 11,211 | -0.56(-2.05%) |
Jan 18, 2022 | 27.29 | 27.38 | 26.83 | 27.17 | 53,310 | -0.12(-0.44%) |
Jan 14, 2022 | 27.29 | 0 | +0.36(+1.34%) | |||
Jan 13, 2022 | 27.41 | 27.41 | 26.89 | 26.93 | 74,618 | -0.98(-3.50%) |
Jan 12, 2022 | 27.71 | 27.94 | 27.57 | 27.90 | 50,832 | +0.76(+2.82%) |
Jan 11, 2022 | 27.43 | 27.63 | 27.07 | 27.14 | 236,486 | +0.02(+0.07%) |
Jan 10, 2022 | 26.79 | 27.14 | 26.73 | 27.12 | 24,808 | +0.53(+2.00%) |
Jan 07, 2022 | 26.51 | 26.75 | 26.43 | 26.59 | 46,521 | +0.20(+0.77%) |
Jan 06, 2022 | 26.31 | 26.70 | 26.31 | 26.38 | 129,342 | +0.06(+0.23%) |
Jan 05, 2022 | 27.06 | 27.06 | 26.32 | 26.32 | 35,561 | -0.84(-3.11%) |
Jan 04, 2022 | 27.76 | 27.76 | 26.97 | 27.17 | 54,417 | -1.03(-3.66%) |
Jan 03, 2022 | 28.49 | 28.80 | 28.10 | 28.20 | 76,092 | -0.30(-1.05%) |
Dec 31, 2021 | 28.54 | 28.73 | 28.32 | 28.50 | 69,866 | +0.53(+1.88%) |
Dec 30, 2021 | 27.67 | 28.30 | 27.61 | 27.97 | 40,182 | +0.34(+1.22%) |
Dec 29, 2021 | 28.18 | 28.18 | 27.42 | 27.64 | 60,333 | -0.54(-1.93%) |
Dec 28, 2021 | 27.90 | 28.29 | 27.82 | 28.18 | 99,118 | +0.19(+0.68%) |
Dec 27, 2021 | 27.72 | 28.23 | 27.72 | 27.99 | 64,993 | +0.16(+0.56%) |
Dec 23, 2021 | 27.80 | 27.95 | 27.57 | 27.83 | 53,008 | -0.16(-0.56%) |
Dec 22, 2021 | 27.96 | 28.20 | 27.88 | 27.99 | 24,695 | +0.03(+0.09%) |
Dec 21, 2021 | 27.82 | 28.04 | 27.82 | 27.96 | 9,712 | +0.33(+1.19%) |
Dec 20, 2021 | 28.00 | 28.00 | 27.48 | 27.63 | 40,019 | -0.56(-1.97%) |
Dec 17, 2021 | 28.16 | 28.38 | 27.81 | 28.19 | 13,988 | -0.63(-2.20%) |
Dec 16, 2021 | 28.24 | 28.86 | 28.24 | 28.82 | 116,926 | +1.34(+4.87%) |
Dec 15, 2021 | 28.03 | 28.03 | 27.01 | 27.48 | 174,689 | -1.78(-6.09%) |
Dec 14, 2021 | 29.33 | 29.42 | 29.11 | 29.26 | 29,148 | -0.08(-0.27%) |
Dec 13, 2021 | 29.24 | 29.39 | 29.17 | 29.34 | 17,377 | -0.35(-1.17%) |
Dec 10, 2021 | 29.98 | 30.09 | 29.61 | 29.69 | 23,120 | -0.23(-0.78%) |
Dec 09, 2021 | 30.20 | 30.26 | 29.86 | 29.92 | 37,822 | +0.53(+1.80%) |
Dec 08, 2021 | 29.33 | 29.73 | 29.33 | 29.39 | 70,953 | +0.12(+0.42%) |
Dec 07, 2021 | 29.05 | 29.27 | 28.93 | 29.27 | 58,062 | +0.56(+1.97%) |
Dec 06, 2021 | 28.76 | 28.79 | 28.40 | 28.71 | 50,825 | -0.40(-1.37%) |
Dec 03, 2021 | 29.46 | 29.59 | 28.92 | 29.11 | 81,749 | -0.02(-0.06%) |
Dec 02, 2021 | 29.54 | 29.56 | 29.10 | 29.13 | 126,335 | -0.55(-1.84%) |