Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.08 | 24.39 | 23.93 | 24.16 | 1,787,975 | +0.18(+0.74%) |
Feb 25, 2022 | 23.61 | 23.98 | 22.96 | 23.98 | 972,430 | +0.50(+2.14%) |
Feb 24, 2022 | 24.22 | 24.22 | 22.69 | 23.48 | 1,804,270 | +0.61(+2.69%) |
Feb 23, 2022 | 22.75 | 23.02 | 22.43 | 22.86 | 1,393,480 | +0.16(+0.72%) |
Feb 22, 2022 | 22.74 | 23.09 | 22.54 | 22.70 | 1,590,280 | -0.10(-0.46%) |
Feb 18, 2022 | 22.80 | 0 | -0.47(-2.00%) | |||
Feb 17, 2022 | 23.73 | 23.81 | 23.24 | 23.27 | 466,020 | -0.68(-2.84%) |
Feb 16, 2022 | 23.90 | 24.07 | 23.68 | 23.95 | 1,007,780 | -0.05(-0.19%) |
Feb 15, 2022 | 24.04 | 24.24 | 23.84 | 24.00 | 581,745 | +0.19(+0.79%) |
Feb 14, 2022 | 24.11 | 24.24 | 23.59 | 23.81 | 785,595 | -0.34(-1.42%) |
Feb 11, 2022 | 24.31 | 24.56 | 23.84 | 24.15 | 923,940 | -0.06(-0.26%) |
Feb 10, 2022 | 24.55 | 24.82 | 24.10 | 24.22 | 607,495 | -0.80(-3.21%) |
Feb 09, 2022 | 24.99 | 25.11 | 24.84 | 25.02 | 412,615 | +0.26(+1.06%) |
Feb 08, 2022 | 24.44 | 24.91 | 24.37 | 24.76 | 641,245 | +0.24(+1.00%) |
Feb 07, 2022 | 24.40 | 24.80 | 24.29 | 24.51 | 676,840 | +0.04(+0.16%) |
Feb 04, 2022 | 24.11 | 24.71 | 23.81 | 24.47 | 777,880 | +0.20(+0.81%) |
Feb 03, 2022 | 24.02 | 24.43 | 24.28 | 1,227,325 | -0.11(-0.46%) | |
Feb 02, 2022 | 24.41 | 24.64 | 24.27 | 24.39 | 916,210 | +0.01(+0.03%) |
Feb 01, 2022 | 24.20 | 24.68 | 23.97 | 24.38 | 1,071,120 | +0.28(+1.15%) |
Jan 31, 2022 | 23.62 | 24.10 | 1,848,115 | +0.49(+2.06%) | ||
Jan 28, 2022 | 23.10 | 23.62 | 22.84 | 23.62 | 896,810 | +0.62(+2.69%) |
Jan 27, 2022 | 23.50 | 23.93 | 22.93 | 23.00 | 1,153,455 | -0.37(-1.58%) |
Jan 26, 2022 | 24.06 | 24.92 | 23.28 | 23.37 | 1,321,770 | -0.46(-1.91%) |
Jan 25, 2022 | 25.05 | 25.58 | 23.79 | 23.83 | 1,413,925 | -1.56(-6.16%) |
Jan 24, 2022 | 24.68 | 25.52 | 24.30 | 25.39 | 1,033,205 | +0.35(+1.41%) |
Jan 21, 2022 | 25.09 | 25.20 | 24.73 | 25.04 | 1,006,660 | -0.29(-1.14%) |
Jan 20, 2022 | 25.47 | 25.87 | 25.13 | 25.33 | 903,255 | +0.04(+0.17%) |
Jan 19, 2022 | 25.72 | 26.00 | 25.23 | 25.28 | 876,405 | -0.23(-0.89%) |
Jan 18, 2022 | 25.61 | 26.39 | 25.41 | 25.51 | 942,495 | -0.43(-1.67%) |
Jan 14, 2022 | 25.94 | 0 | -0.06(-0.22%) | |||
Jan 13, 2022 | 26.43 | 27.11 | 25.94 | 26.00 | 390,835 | -0.37(-1.39%) |
Jan 12, 2022 | 26.60 | 26.90 | 26.29 | 26.37 | 616,270 | -0.17(-0.65%) |
Jan 11, 2022 | 26.45 | 26.75 | 26.07 | 26.54 | 568,225 | +0.13(+0.49%) |
Jan 10, 2022 | 26.54 | 26.54 | 26.06 | 26.41 | 882,380 | -0.31(-1.17%) |
Jan 07, 2022 | 27.27 | 27.38 | 26.69 | 26.72 | 1,088,505 | -0.65(-2.36%) |
Jan 06, 2022 | 27.27 | 27.61 | 27.19 | 27.37 | 742,145 | +0.03(+0.12%) |
Jan 05, 2022 | 28.81 | 28.81 | 27.28 | 27.33 | 914,285 | -1.53(-5.29%) |
Jan 04, 2022 | 28.98 | 29.08 | 28.80 | 28.86 | 713,370 | -0.11(-0.38%) |
Jan 03, 2022 | 29.00 | 29.24 | 28.90 | 28.97 | 749,835 | +0.02(+0.06%) |
Dec 31, 2021 | 28.88 | 29.14 | 28.81 | 28.95 | 400,075 | +0.01(+0.03%) |
Dec 30, 2021 | 28.67 | 29.19 | 28.67 | 28.94 | 493,135 | -0.07(-0.23%) |
Dec 29, 2021 | 28.85 | 29.02 | 28.76 | 29.01 | 355,170 | +0.18(+0.61%) |
Dec 28, 2021 | 28.86 | 29.09 | 28.74 | 28.84 | 616,685 | -0.06(-0.21%) |
Dec 27, 2021 | 28.12 | 28.96 | 28.07 | 28.90 | 777,630 | +0.93(+3.33%) |
Dec 23, 2021 | 27.28 | 28.02 | 27.28 | 27.96 | 608,890 | +0.29(+1.03%) |
Dec 22, 2021 | 27.31 | 27.70 | 27.26 | 27.68 | 434,860 | +0.44(+1.62%) |
Dec 21, 2021 | 27.24 | 27.25 | 26.64 | 27.24 | 1,064,010 | +0.66(+2.48%) |
Dec 20, 2021 | 26.29 | 26.66 | 26.16 | 26.58 | 1,467,655 | +0.17(+0.66%) |
Dec 17, 2021 | 26.20 | 26.66 | 25.65 | 26.41 | 1,810,270 | -0.11(-0.43%) |
Dec 16, 2021 | 26.98 | 27.38 | 26.24 | 26.52 | 513,600 | -0.22(-0.82%) |
Dec 15, 2021 | 26.74 | 26.82 | 26.21 | 26.74 | 959,350 | +0.18(+0.67%) |
Dec 14, 2021 | 26.56 | 26.92 | 26.25 | 26.56 | 534,740 | -0.23(-0.84%) |
Dec 13, 2021 | 27.05 | 27.33 | 26.78 | 26.79 | 528,665 | -0.32(-1.19%) |
Dec 10, 2021 | 27.30 | 27.38 | 27.00 | 27.11 | 430,305 | +0.06(+0.21%) |
Dec 09, 2021 | 27.29 | 27.54 | 27.01 | 27.05 | 457,240 | -0.43(-1.58%) |
Dec 08, 2021 | 27.30 | 27.60 | 27.10 | 27.49 | 389,085 | +0.19(+0.70%) |
Dec 07, 2021 | 27.07 | 27.35 | 26.94 | 27.30 | 367,500 | +0.54(+2.01%) |
Dec 06, 2021 | 26.42 | 26.96 | 26.42 | 26.76 | 550,055 | +0.45(+1.71%) |
Dec 03, 2021 | 26.72 | 26.72 | 26.14 | 26.31 | 538,820 | -0.30(-1.13%) |
Dec 02, 2021 | 26.61 | 26.67 | 25.76 | 26.61 | 499,745 | +0.69(+2.65%) |