Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.82 | 22.30 | 21.70 | 22.10 | 226,238 | -0.02(-0.09%) |
Feb 25, 2022 | 21.63 | 22.15 | 21.70 | 22.11 | 177,540 | +0.58(+2.70%) |
Feb 24, 2022 | 20.29 | 21.57 | 19.89 | 21.53 | 295,096 | +0.92(+4.47%) |
Feb 23, 2022 | 21.03 | 21.21 | 20.47 | 20.61 | 221,436 | -0.17(-0.79%) |
Feb 22, 2022 | 20.54 | 21.08 | 20.18 | 20.78 | 168,729 | -0.04(-0.19%) |
Feb 18, 2022 | 20.81 | 0 | -0.08(-0.37%) | |||
Feb 17, 2022 | 21.79 | 21.84 | 20.87 | 20.89 | 153,429 | -1.05(-4.78%) |
Feb 16, 2022 | 22.26 | 22.35 | 21.89 | 21.94 | 170,131 | -0.37(-1.65%) |
Feb 15, 2022 | 21.90 | 22.68 | 21.80 | 22.31 | 136,513 | +0.73(+3.37%) |
Feb 14, 2022 | 21.71 | 22.69 | 21.47 | 21.58 | 227,224 | -0.15(-0.67%) |
Feb 11, 2022 | 22.39 | 22.54 | 21.63 | 21.73 | 118,611 | -0.79(-3.49%) |
Feb 10, 2022 | 22.63 | 23.28 | 22.40 | 22.51 | 126,317 | -0.56(-2.44%) |
Feb 09, 2022 | 23.04 | 23.33 | 22.85 | 23.08 | 149,582 | +0.34(+1.49%) |
Feb 08, 2022 | 22.31 | 22.84 | 22.31 | 22.74 | 209,137 | +0.37(+1.65%) |
Feb 07, 2022 | 22.22 | 22.52 | 21.85 | 22.37 | 214,245 | +0.03(+0.13%) |
Feb 04, 2022 | 22.23 | 23.26 | 21.88 | 22.34 | 296,892 | +0.11(+0.48%) |
Feb 03, 2022 | 22.38 | 22.23 | 277,111 | -0.47(-2.05%) | ||
Feb 02, 2022 | 22.17 | 22.76 | 21.93 | 22.70 | 329,759 | +0.52(+2.36%) |
Feb 01, 2022 | 21.95 | 22.31 | 21.42 | 22.17 | 281,747 | +1.17(+5.59%) |
Jan 28, 2022 | 20.49 | 21.01 | 20.10 | 21.00 | 216,542 | +0.50(+2.46%) |
Jan 27, 2022 | 21.31 | 21.50 | 20.47 | 20.49 | 182,057 | -0.66(-3.12%) |
Jan 26, 2022 | 21.47 | 21.82 | 20.99 | 21.15 | 247,124 | -0.06(-0.27%) |
Jan 25, 2022 | 21.11 | 21.65 | 20.59 | 21.21 | 236,079 | -0.30(-1.40%) |
Jan 24, 2022 | 20.55 | 21.58 | 19.94 | 21.51 | 330,020 | +0.44(+2.07%) |
Jan 21, 2022 | 21.87 | 22.17 | 21.05 | 21.08 | 295,078 | -1.04(-4.70%) |
Jan 20, 2022 | 22.20 | 22.43 | 21.93 | 22.11 | 226,342 | +0.01(+0.04%) |
Jan 19, 2022 | 22.23 | 22.57 | 22.02 | 22.10 | 146,032 | -0.15(-0.65%) |
Jan 18, 2022 | 22.88 | 22.94 | 22.13 | 22.25 | 179,416 | -0.75(-3.25%) |
Jan 14, 2022 | 23.00 | 0 | -0.65(-2.75%) | |||
Jan 13, 2022 | 24.49 | 24.49 | 23.46 | 23.65 | 169,653 | -0.69(-2.83%) |
Jan 12, 2022 | 24.38 | 24.70 | 23.92 | 24.34 | 271,200 | +0.18(+0.76%) |
Jan 11, 2022 | 24.13 | 24.43 | 23.57 | 24.15 | 177,818 | +0.10(+0.40%) |
Jan 10, 2022 | 24.29 | 24.62 | 23.81 | 24.06 | 170,950 | -0.66(-2.67%) |
Jan 07, 2022 | 25.34 | 25.55 | 24.70 | 24.71 | 98,399 | -0.76(-2.97%) |
Jan 06, 2022 | 25.54 | 25.65 | 24.88 | 25.47 | 161,578 | +0.20(+0.81%) |
Jan 05, 2022 | 26.67 | 27.07 | 25.09 | 25.27 | 200,243 | -1.45(-5.41%) |
Jan 04, 2022 | 26.87 | 27.24 | 26.47 | 26.71 | 94,615 | -0.12(-0.43%) |
Jan 03, 2022 | 27.00 | 27.13 | 26.58 | 26.83 | 130,359 | -0.07(-0.25%) |
Dec 31, 2021 | 27.00 | 27.16 | 26.25 | 26.90 | 99,087 | -0.03(-0.11%) |
Dec 30, 2021 | 26.36 | 27.15 | 26.36 | 26.93 | 115,971 | +0.56(+2.13%) |
Dec 29, 2021 | 26.42 | 26.58 | 26.05 | 26.36 | 92,990 | -0.04(-0.15%) |
Dec 28, 2021 | 26.27 | 26.70 | 26.08 | 26.40 | 95,130 | +0.05(+0.18%) |
Dec 27, 2021 | 26.06 | 26.35 | 25.64 | 26.35 | 86,935 | +0.48(+1.84%) |
Dec 23, 2021 | 25.71 | 26.00 | 25.20 | 25.88 | 115,021 | +0.37(+1.45%) |
Dec 22, 2021 | 25.62 | 25.62 | 25.24 | 25.51 | 102,231 | -0.04(-0.15%) |
Dec 21, 2021 | 25.55 | 26.04 | 25.21 | 25.55 | 206,751 | +0.78(+3.13%) |
Dec 20, 2021 | 26.03 | 26.04 | 24.09 | 24.77 | 285,384 | -1.16(-4.49%) |
Dec 17, 2021 | 26.42 | 26.76 | 25.62 | 25.94 | 733,659 | -0.64(-2.41%) |
Dec 16, 2021 | 27.44 | 27.50 | 26.25 | 26.58 | 233,640 | -0.74(-2.70%) |
Dec 15, 2021 | 27.32 | 27.37 | 26.23 | 27.32 | 248,147 | +1.27(+4.88%) |
Dec 14, 2021 | 25.37 | 26.19 | 25.37 | 26.04 | 190,772 | +0.42(+1.63%) |
Dec 13, 2021 | 26.13 | 26.38 | 25.41 | 25.63 | 226,699 | -0.54(-2.08%) |
Dec 10, 2021 | 25.95 | 26.50 | 25.33 | 26.17 | 168,177 | +0.43(+1.66%) |
Dec 09, 2021 | 26.12 | 26.94 | 25.59 | 25.74 | 85,974 | -0.55(-2.10%) |
Dec 08, 2021 | 26.37 | 26.88 | 26.06 | 26.30 | 76,192 | +0.04(+0.15%) |
Dec 07, 2021 | 25.85 | 26.93 | 25.85 | 26.26 | 103,686 | +0.65(+2.54%) |
Dec 06, 2021 | 25.28 | 26.19 | 25.20 | 25.61 | 129,522 | +0.32(+1.27%) |
Dec 03, 2021 | 26.39 | 26.39 | 25.02 | 25.29 | 224,106 | -0.81(-3.09%) |
Dec 02, 2021 | 25.30 | 26.19 | 25.23 | 26.09 | 165,319 | +0.66(+2.59%) |