Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.70 | 24.98 | 23.95 | 24.86 | 1,827,471 | +0.05(+0.20%) |
Feb 25, 2022 | 24.73 | 25.23 | 24.48 | 24.81 | 1,077,338 | +0.06(+0.24%) |
Feb 24, 2022 | 23.48 | 25.00 | 23.47 | 24.75 | 1,620,202 | +0.62(+2.57%) |
Feb 23, 2022 | 25.00 | 25.15 | 24.06 | 24.13 | 1,349,655 | -0.88(-3.52%) |
Feb 22, 2022 | 24.65 | 25.58 | 24.36 | 25.01 | 1,289,786 | -0.07(-0.28%) |
Feb 18, 2022 | 25.08 | 0 | -0.27(-1.07%) | |||
Feb 17, 2022 | 26.47 | 26.77 | 24.68 | 25.35 | 1,782,201 | -1.44(-5.38%) |
Feb 16, 2022 | 23.74 | 26.83 | 23.68 | 26.79 | 3,201,741 | +3.48(+14.93%) |
Feb 15, 2022 | 23.03 | 23.49 | 22.80 | 23.31 | 2,219,906 | +0.24(+1.04%) |
Feb 14, 2022 | 23.46 | 23.59 | 22.93 | 23.07 | 916,082 | -0.13(-0.56%) |
Feb 11, 2022 | 23.28 | 23.98 | 23.14 | 23.20 | 680,546 | -0.35(-1.49%) |
Feb 10, 2022 | 23.27 | 24.24 | 23.16 | 23.55 | 1,400,567 | -0.02(-0.08%) |
Feb 09, 2022 | 23.20 | 23.82 | 23.14 | 23.57 | 1,708,765 | +0.42(+1.81%) |
Feb 08, 2022 | 23.50 | 23.82 | 22.72 | 23.15 | 1,239,228 | -0.40(-1.70%) |
Feb 07, 2022 | 23.58 | 23.78 | 23.41 | 23.55 | 891,062 | -0.16(-0.67%) |
Feb 04, 2022 | 23.81 | 24.56 | 23.68 | 23.71 | 985,371 | -0.28(-1.17%) |
Feb 03, 2022 | 24.46 | 23.80 | 23.99 | 1,350,238 | -0.60(-2.44%) | |
Feb 02, 2022 | 25.09 | 25.24 | 24.45 | 24.59 | 1,080,164 | -0.68(-2.69%) |
Feb 01, 2022 | 25.81 | 25.82 | 24.75 | 25.27 | 1,266,628 | -0.23(-0.90%) |
Jan 31, 2022 | 25.01 | 25.50 | 1,117,073 | +0.42(+1.67%) | ||
Jan 28, 2022 | 24.55 | 25.13 | 24.31 | 25.08 | 1,168,115 | +0.52(+2.12%) |
Jan 27, 2022 | 25.74 | 26.18 | 24.45 | 24.56 | 1,529,797 | -0.45(-1.80%) |
Jan 26, 2022 | 25.29 | 25.74 | 24.88 | 25.01 | 1,007,330 | -0.18(-0.71%) |
Jan 25, 2022 | 25.37 | 25.62 | 24.36 | 25.19 | 1,128,471 | -0.37(-1.45%) |
Jan 24, 2022 | 23.64 | 25.64 | 23.64 | 25.56 | 1,726,630 | +1.56(+6.50%) |
Jan 21, 2022 | 24.18 | 24.50 | 23.52 | 24.00 | 1,972,539 | -0.32(-1.32%) |
Jan 20, 2022 | 25.05 | 25.31 | 24.26 | 24.32 | 1,062,104 | -0.68(-2.72%) |
Jan 19, 2022 | 25.29 | 26.00 | 24.88 | 25.00 | 1,146,344 | -0.22(-0.87%) |
Jan 18, 2022 | 25.13 | 25.54 | 24.80 | 25.22 | 1,385,744 | -0.03(-0.12%) |
Jan 14, 2022 | 25.25 | 0 | +0.38(+1.53%) | |||
Jan 13, 2022 | 23.75 | 25.11 | 23.75 | 24.87 | 1,209,181 | +0.64(+2.64%) |
Jan 12, 2022 | 24.83 | 25.11 | 24.14 | 24.23 | 1,095,217 | -0.79(-3.16%) |
Jan 11, 2022 | 24.32 | 25.39 | 23.32 | 25.02 | 1,470,429 | +0.77(+3.18%) |
Jan 10, 2022 | 23.84 | 24.29 | 23.41 | 24.25 | 1,246,057 | +0.24(+1.00%) |
Jan 07, 2022 | 24.23 | 24.74 | 23.90 | 24.01 | 1,460,542 | -0.18(-0.74%) |
Jan 06, 2022 | 23.42 | 24.30 | 23.30 | 24.19 | 1,066,528 | +0.89(+3.82%) |
Jan 05, 2022 | 23.03 | 23.88 | 22.93 | 23.30 | 1,061,050 | +0.16(+0.69%) |
Jan 04, 2022 | 24.07 | 24.13 | 23.02 | 23.14 | 1,920,190 | -1.01(-4.18%) |
Jan 03, 2022 | 23.19 | 24.21 | 22.95 | 24.15 | 809,669 | +0.89(+3.83%) |
Dec 31, 2021 | 23.36 | 24.30 | 23.19 | 23.26 | 490,845 | -0.09(-0.39%) |
Dec 30, 2021 | 23.84 | 24.01 | 23.28 | 23.35 | 544,853 | -0.54(-2.26%) |
Dec 29, 2021 | 23.44 | 24.05 | 23.29 | 23.89 | 527,796 | +0.38(+1.62%) |
Dec 28, 2021 | 23.68 | 24.14 | 23.47 | 23.51 | 411,638 | -0.20(-0.84%) |
Dec 27, 2021 | 23.74 | 24.08 | 23.52 | 23.71 | 436,377 | -0.38(-1.58%) |
Dec 23, 2021 | 23.70 | 24.21 | 23.66 | 24.09 | 458,343 | +0.37(+1.56%) |
Dec 22, 2021 | 23.54 | 23.84 | 23.26 | 23.72 | 572,632 | +0.16(+0.68%) |
Dec 21, 2021 | 23.50 | 23.59 | 23.18 | 23.56 | 537,751 | +0.09(+0.37%) |
Dec 20, 2021 | 23.28 | 23.81 | 22.77 | 23.47 | 992,850 | +0.11(+0.49%) |
Dec 17, 2021 | 22.07 | 23.56 | 21.84 | 23.36 | 2,935,148 | +1.34(+6.09%) |
Dec 16, 2021 | 23.10 | 23.23 | 21.99 | 22.02 | 1,019,212 | -1.12(-4.84%) |
Dec 15, 2021 | 22.34 | 23.16 | 22.16 | 23.14 | 1,264,808 | +0.91(+4.09%) |
Dec 14, 2021 | 22.22 | 22.74 | 21.86 | 22.23 | 977,898 | -0.07(-0.31%) |
Dec 13, 2021 | 21.91 | 22.49 | 21.81 | 22.30 | 978,123 | +0.47(+2.15%) |
Dec 10, 2021 | 22.27 | 22.93 | 21.80 | 21.83 | 768,607 | -0.53(-2.37%) |
Dec 09, 2021 | 22.69 | 22.93 | 22.33 | 22.36 | 859,577 | -0.61(-2.66%) |
Dec 08, 2021 | 22.97 | 23.08 | 22.12 | 22.97 | 811,659 | +0.54(+2.41%) |
Dec 07, 2021 | 22.37 | 22.86 | 22.30 | 22.43 | 949,254 | +0.23(+1.04%) |
Dec 06, 2021 | 22.16 | 22.49 | 21.90 | 22.20 | 827,793 | +0.16(+0.73%) |
Dec 03, 2021 | 22.09 | 22.30 | 21.79 | 22.04 | 1,397,741 | -0.07(-0.32%) |
Dec 02, 2021 | 21.50 | 22.11 | 21.34 | 22.11 | 1,058,991 | +0.64(+2.98%) |