Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.99 | 24.50 | 23.85 | 24.05 | 18,009 | +0.15(+0.63%) |
Feb 25, 2022 | 23.30 | 23.99 | 23.00 | 23.90 | 45,887 | +0.50(+2.14%) |
Feb 24, 2022 | 23.50 | 23.65 | 22.51 | 23.40 | 139,435 | -0.40(-1.68%) |
Feb 23, 2022 | 24.34 | 24.42 | 23.70 | 23.80 | 11,349 | -0.62(-2.54%) |
Feb 22, 2022 | 23.99 | 24.75 | 23.96 | 24.42 | 11,847 | -0.02(-0.08%) |
Feb 18, 2022 | 24.44 | 0 | -0.30(-1.21%) | |||
Feb 17, 2022 | 24.75 | 24.75 | 24.25 | 24.74 | 8,489 | +0.28(+1.14%) |
Feb 16, 2022 | 24.75 | 24.80 | 24.44 | 24.46 | 8,485 | -0.29(-1.17%) |
Feb 15, 2022 | 24.74 | 25.00 | 24.70 | 24.75 | 13,486 | -0.15(-0.60%) |
Feb 14, 2022 | 24.86 | 25.75 | 24.56 | 24.90 | 8,913 | +0.15(+0.61%) |
Feb 11, 2022 | 24.75 | 25.90 | 24.62 | 24.75 | 13,258 | +0.00(+0.00%) |
Feb 10, 2022 | 24.90 | 25.89 | 24.62 | 24.75 | 14,613 | +0.00(+0.00%) |
Feb 09, 2022 | 25.16 | 26.00 | 24.75 | 24.75 | 16,850 | -0.36(-1.43%) |
Feb 08, 2022 | 25.91 | 26.19 | 25.10 | 25.11 | 13,816 | -0.27(-1.06%) |
Feb 07, 2022 | 25.95 | 26.39 | 25.03 | 25.38 | 12,764 | -0.32(-1.25%) |
Feb 04, 2022 | 26.25 | 26.25 | 25.26 | 25.70 | 7,456 | +0.59(+2.35%) |
Feb 03, 2022 | 26.20 | 25.11 | 25.11 | 13,828 | -0.79(-3.05%) | |
Feb 02, 2022 | 26.39 | 26.39 | 25.75 | 25.90 | 9,268 | -0.20(-0.77%) |
Feb 01, 2022 | 25.85 | 26.39 | 25.43 | 26.10 | 18,323 | +0.90(+3.57%) |
Jan 31, 2022 | 25.95 | 26.40 | 23.20 | 25.20 | 81,840 | +0.30(+1.20%) |
Jan 28, 2022 | 25.49 | 26.00 | 24.05 | 24.90 | 21,960 | +0.15(+0.61%) |
Jan 27, 2022 | 25.25 | 26.23 | 24.71 | 24.75 | 42,880 | -0.75(-2.94%) |
Jan 26, 2022 | 25.50 | 26.45 | 25.00 | 25.50 | 37,573 | +0.25(+0.99%) |
Jan 25, 2022 | 25.91 | 26.30 | 25.00 | 25.25 | 39,418 | -0.65(-2.51%) |
Jan 24, 2022 | 26.23 | 27.00 | 25.75 | 25.90 | 80,742 | -0.45(-1.71%) |
Jan 21, 2022 | 27.00 | 27.00 | 26.05 | 26.35 | 16,627 | -0.65(-2.41%) |
Jan 20, 2022 | 27.01 | 27.25 | 26.80 | 27.00 | 62,868 | +0.00(+0.00%) |
Jan 19, 2022 | 27.07 | 27.15 | 26.66 | 27.00 | 29,178 | +0.00(+0.00%) |
Jan 18, 2022 | 28.79 | 28.79 | 26.69 | 27.00 | 67,338 | -0.05(-0.17%) |
Jan 14, 2022 | 27.05 | 0 | -0.00(-0.01%) | |||
Jan 13, 2022 | 27.70 | 27.75 | 26.99 | 27.05 | 30,459 | -0.45(-1.64%) |
Jan 12, 2022 | 27.70 | 28.00 | 27.05 | 27.50 | 64,904 | -0.25(-0.90%) |
Jan 11, 2022 | 27.70 | 27.75 | 26.91 | 27.75 | 25,816 | +0.25(+0.91%) |
Jan 10, 2022 | 28.25 | 28.80 | 27.10 | 27.50 | 36,300 | +0.40(+1.48%) |
Jan 07, 2022 | 27.50 | 27.50 | 27.00 | 27.10 | 13,058 | -0.38(-1.36%) |
Jan 06, 2022 | 28.00 | 28.00 | 27.20 | 27.48 | 21,458 | -0.47(-1.70%) |
Jan 05, 2022 | 28.70 | 28.70 | 27.95 | 27.95 | 19,340 | -0.55(-1.93%) |
Jan 04, 2022 | 28.73 | 28.78 | 28.29 | 28.50 | 48,989 | -0.25(-0.87%) |
Jan 03, 2022 | 28.75 | 29.00 | 28.50 | 28.75 | 30,113 | +0.07(+0.24%) |
Dec 31, 2021 | 28.75 | 28.75 | 28.68 | 28.68 | 9,147 | -0.02(-0.07%) |
Dec 30, 2021 | 28.90 | 28.90 | 28.65 | 28.70 | 28,051 | -0.19(-0.65%) |
Dec 29, 2021 | 28.75 | 28.90 | 28.70 | 28.89 | 27,084 | +0.14(+0.48%) |
Dec 28, 2021 | 28.06 | 29.00 | 28.00 | 28.75 | 70,107 | +0.51(+1.81%) |
Dec 27, 2021 | 28.25 | 29.00 | 27.50 | 28.24 | 37,140 | -0.01(-0.04%) |
Dec 23, 2021 | 28.00 | 28.50 | 27.64 | 28.25 | 14,864 | +0.32(+1.16%) |
Dec 22, 2021 | 28.00 | 28.04 | 27.59 | 27.93 | 12,877 | +0.18(+0.63%) |
Dec 21, 2021 | 28.50 | 28.50 | 27.50 | 27.75 | 5,994 | +0.15(+0.54%) |
Dec 20, 2021 | 29.75 | 29.75 | 27.50 | 27.60 | 12,333 | -0.40(-1.43%) |
Dec 17, 2021 | 27.00 | 30.95 | 26.87 | 28.00 | 99,110 | +1.00(+3.70%) |
Dec 16, 2021 | 26.90 | 27.75 | 25.54 | 27.00 | 37,460 | +0.00(+0.00%) |
Dec 15, 2021 | 26.50 | 27.00 | 25.51 | 27.00 | 35,855 | -0.49(-1.78%) |
Dec 14, 2021 | 27.25 | 27.49 | 26.50 | 27.49 | 2,139 | +0.49(+1.81%) |
Dec 13, 2021 | 27.65 | 28.00 | 25.50 | 27.00 | 13,568 | -0.29(-1.06%) |
Dec 10, 2021 | 27.05 | 28.00 | 27.05 | 27.29 | 1,181 | -0.26(-0.94%) |
Dec 09, 2021 | 28.25 | 28.25 | 27.55 | 27.55 | 1,849 | -0.70(-2.48%) |
Dec 08, 2021 | 28.15 | 28.25 | 28.05 | 28.25 | 2,744 | +0.00(+0.00%) |
Dec 07, 2021 | 28.25 | 28.50 | 28.00 | 28.25 | 21,429 | +0.05(+0.18%) |
Dec 06, 2021 | 27.65 | 28.20 | 27.64 | 28.20 | 11,972 | +0.70(+2.55%) |
Dec 03, 2021 | 28.97 | 28.97 | 27.15 | 27.50 | 9,892 | -0.50(-1.79%) |
Dec 02, 2021 | 28.30 | 28.60 | 27.25 | 28.00 | 10,950 | -0.30(-1.06%) |