Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.91 | 27.05 | 25.67 | 26.22 | 96,845 | -0.98(-3.60%) |
Feb 25, 2022 | 24.61 | 27.66 | 26.66 | 27.20 | 108,787 | +2.60(+10.56%) |
Feb 24, 2022 | 23.33 | 24.87 | 22.98 | 24.61 | 73,993 | +0.82(+3.45%) |
Feb 23, 2022 | 23.93 | 24.34 | 23.40 | 23.79 | 78,607 | +0.12(+0.49%) |
Feb 22, 2022 | 23.89 | 24.36 | 23.62 | 23.67 | 75,351 | -0.37(-1.54%) |
Feb 18, 2022 | 24.04 | 0 | +0.64(+2.75%) | |||
Feb 17, 2022 | 23.25 | 23.49 | 23.04 | 23.40 | 44,773 | +0.06(+0.25%) |
Feb 16, 2022 | 23.33 | 23.90 | 23.01 | 23.34 | 36,239 | +0.10(+0.42%) |
Feb 15, 2022 | 22.25 | 23.40 | 22.12 | 23.24 | 52,393 | +1.08(+4.89%) |
Feb 14, 2022 | 22.47 | 22.55 | 21.93 | 22.16 | 180,556 | -0.10(-0.44%) |
Feb 11, 2022 | 22.08 | 22.42 | 21.89 | 22.25 | 76,539 | +0.10(+0.44%) |
Feb 10, 2022 | 22.09 | 22.84 | 22.06 | 22.16 | 110,475 | -0.16(-0.70%) |
Feb 09, 2022 | 22.72 | 22.72 | 22.29 | 22.31 | 36,666 | -0.30(-1.34%) |
Feb 08, 2022 | 21.47 | 22.69 | 21.47 | 22.61 | 44,528 | +1.32(+6.19%) |
Feb 07, 2022 | 21.40 | 21.71 | 21.15 | 21.30 | 67,105 | +0.01(+0.05%) |
Feb 04, 2022 | 21.38 | 21.63 | 20.96 | 21.29 | 44,211 | -0.20(-0.91%) |
Feb 03, 2022 | 21.97 | 21.42 | 21.48 | 38,578 | -0.68(-3.08%) | |
Feb 02, 2022 | 21.94 | 22.41 | 21.29 | 22.16 | 108,848 | +0.33(+1.52%) |
Feb 01, 2022 | 21.00 | 21.95 | 20.80 | 21.83 | 84,326 | +1.04(+5.03%) |
Jan 31, 2022 | 20.50 | 20.79 | 77,374 | +0.23(+1.14%) | ||
Jan 28, 2022 | 20.22 | 20.64 | 19.72 | 20.55 | 42,558 | +0.29(+1.45%) |
Jan 27, 2022 | 20.60 | 20.93 | 19.98 | 20.26 | 46,045 | -0.20(-0.95%) |
Jan 26, 2022 | 20.84 | 21.42 | 20.04 | 20.46 | 64,207 | -0.29(-1.41%) |
Jan 25, 2022 | 20.24 | 21.03 | 19.85 | 20.75 | 55,756 | +0.16(+0.76%) |
Jan 24, 2022 | 20.08 | 20.69 | 19.45 | 20.59 | 84,908 | +0.00(+0.00%) |
Jan 21, 2022 | 21.50 | 21.86 | 20.47 | 20.59 | 102,415 | -1.22(-5.60%) |
Jan 20, 2022 | 23.16 | 23.27 | 21.73 | 21.81 | 118,256 | -1.13(-4.94%) |
Jan 19, 2022 | 23.55 | 23.82 | 22.74 | 22.95 | 39,861 | -0.33(-1.43%) |
Jan 18, 2022 | 23.97 | 23.97 | 22.92 | 23.28 | 107,080 | -0.71(-2.97%) |
Jan 14, 2022 | 23.99 | 0 | -0.78(-3.15%) | |||
Jan 13, 2022 | 25.53 | 26.07 | 24.47 | 24.77 | 58,454 | -0.54(-2.12%) |
Jan 12, 2022 | 25.03 | 26.27 | 24.79 | 25.31 | 60,167 | +0.52(+2.09%) |
Jan 11, 2022 | 24.89 | 25.26 | 24.41 | 24.79 | 70,149 | +0.08(+0.32%) |
Jan 10, 2022 | 25.23 | 25.66 | 24.49 | 24.71 | 84,642 | -0.48(-1.90%) |
Jan 07, 2022 | 24.66 | 25.31 | 24.50 | 25.19 | 39,784 | +0.54(+2.18%) |
Jan 06, 2022 | 25.28 | 25.49 | 24.55 | 24.65 | 89,030 | -0.27(-1.10%) |
Jan 05, 2022 | 24.47 | 25.45 | 24.47 | 24.93 | 116,519 | +0.69(+2.86%) |
Jan 04, 2022 | 23.36 | 24.41 | 23.31 | 24.23 | 81,444 | +1.09(+4.73%) |
Jan 03, 2022 | 23.13 | 23.53 | 22.88 | 23.14 | 50,000 | +0.20(+0.85%) |
Dec 31, 2021 | 22.54 | 23.11 | 22.37 | 22.95 | 69,122 | +0.34(+1.51%) |
Dec 30, 2021 | 22.50 | 23.13 | 22.46 | 22.60 | 49,363 | -0.04(-0.17%) |
Dec 29, 2021 | 22.41 | 22.90 | 22.33 | 22.64 | 38,228 | +0.45(+2.02%) |
Dec 28, 2021 | 22.20 | 22.78 | 21.99 | 22.19 | 56,762 | -0.15(-0.66%) |
Dec 27, 2021 | 22.22 | 22.60 | 21.74 | 22.34 | 43,867 | +0.26(+1.19%) |
Dec 23, 2021 | 21.98 | 22.46 | 21.87 | 22.08 | 45,439 | +0.05(+0.22%) |
Dec 22, 2021 | 22.40 | 22.50 | 21.67 | 22.03 | 72,854 | -0.26(-1.18%) |
Dec 21, 2021 | 21.93 | 22.92 | 21.93 | 22.29 | 84,948 | +0.61(+2.79%) |
Dec 20, 2021 | 24.02 | 24.41 | 21.25 | 21.69 | 194,075 | -3.00(-12.14%) |
Dec 17, 2021 | 21.86 | 25.42 | 21.09 | 24.68 | 627,603 | +2.52(+11.37%) |
Dec 16, 2021 | 21.59 | 22.68 | 21.59 | 22.16 | 78,661 | +0.77(+3.61%) |
Dec 15, 2021 | 21.33 | 21.48 | 20.68 | 21.39 | 69,641 | -0.09(-0.41%) |
Dec 14, 2021 | 21.24 | 22.17 | 21.18 | 21.48 | 93,765 | +0.16(+0.73%) |
Dec 13, 2021 | 21.52 | 21.52 | 20.98 | 21.32 | 101,712 | -0.36(-1.67%) |
Dec 10, 2021 | 21.94 | 21.94 | 21.31 | 21.69 | 121,337 | -0.12(-0.54%) |
Dec 09, 2021 | 21.65 | 22.09 | 21.53 | 21.80 | 36,266 | -0.21(-0.93%) |
Dec 08, 2021 | 21.74 | 22.39 | 21.45 | 22.01 | 33,387 | +0.24(+1.12%) |
Dec 07, 2021 | 21.63 | 22.49 | 21.38 | 21.76 | 180,039 | +0.63(+3.00%) |
Dec 06, 2021 | 20.68 | 21.66 | 20.12 | 21.13 | 242,044 | +0.82(+4.04%) |
Dec 03, 2021 | 20.75 | 20.89 | 20.04 | 20.31 | 78,582 | -0.50(-2.39%) |
Dec 02, 2021 | 20.38 | 21.11 | 20.29 | 20.81 | 59,185 | +0.45(+2.21%) |