Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.43 | 26.02 | 24.87 | 26.00 | 22,308 | +0.99(+3.96%) |
Feb 25, 2022 | 25.53 | 26.27 | 25.00 | 25.01 | 43,059 | -0.65(-2.55%) |
Feb 24, 2022 | 25.00 | 26.16 | 24.70 | 25.66 | 38,456 | +0.19(+0.75%) |
Feb 23, 2022 | 25.50 | 26.00 | 25.11 | 25.48 | 14,607 | -0.02(-0.10%) |
Feb 22, 2022 | 25.44 | 26.03 | 24.92 | 25.50 | 22,856 | -0.40(-1.54%) |
Feb 18, 2022 | 25.90 | 0 | +0.82(+3.27%) | |||
Feb 17, 2022 | 25.45 | 25.60 | 25.08 | 25.08 | 9,431 | -0.72(-2.79%) |
Feb 16, 2022 | 24.69 | 26.18 | 24.69 | 25.80 | 5,669 | +1.10(+4.45%) |
Feb 15, 2022 | 24.96 | 25.30 | 24.52 | 24.70 | 8,414 | -0.21(-0.84%) |
Feb 14, 2022 | 23.37 | 25.33 | 23.37 | 24.91 | 8,031 | +1.21(+5.11%) |
Feb 11, 2022 | 24.45 | 25.35 | 23.00 | 23.70 | 11,713 | -0.61(-2.51%) |
Feb 10, 2022 | 24.74 | 25.00 | 24.30 | 24.31 | 6,865 | +0.13(+0.54%) |
Feb 09, 2022 | 23.50 | 24.23 | 23.50 | 24.18 | 1,989 | +0.43(+1.81%) |
Feb 08, 2022 | 23.47 | 24.00 | 23.47 | 23.75 | 7,140 | -0.02(-0.08%) |
Feb 07, 2022 | 23.91 | 24.00 | 23.00 | 23.77 | 13,947 | -0.29(-1.21%) |
Feb 04, 2022 | 24.34 | 24.37 | 24.06 | 24.06 | 1,578 | -0.15(-0.62%) |
Feb 03, 2022 | 24.73 | 23.64 | 24.21 | 4,244 | -0.82(-3.28%) | |
Feb 02, 2022 | 25.28 | 26.49 | 24.75 | 25.03 | 17,353 | +0.05(+0.20%) |
Feb 01, 2022 | 24.02 | 24.98 | 23.57 | 24.98 | 7,542 | +1.16(+4.87%) |
Jan 31, 2022 | 22.83 | 24.43 | 23.82 | 28,638 | +0.99(+4.34%) | |
Jan 28, 2022 | 22.92 | 23.55 | 22.50 | 22.83 | 21,979 | -0.70(-2.97%) |
Jan 27, 2022 | 24.06 | 24.98 | 23.07 | 23.53 | 11,580 | -0.48(-2.00%) |
Jan 26, 2022 | 24.46 | 25.35 | 24.01 | 24.01 | 7,493 | -0.19(-0.79%) |
Jan 25, 2022 | 23.45 | 24.94 | 23.33 | 24.20 | 9,412 | +0.56(+2.37%) |
Jan 24, 2022 | 23.78 | 24.25 | 22.50 | 23.64 | 19,504 | -0.51(-2.11%) |
Jan 21, 2022 | 25.00 | 25.68 | 23.20 | 24.15 | 13,575 | -0.70(-2.82%) |
Jan 20, 2022 | 25.17 | 25.69 | 24.85 | 24.85 | 12,455 | -0.50(-1.97%) |
Jan 19, 2022 | 25.62 | 26.10 | 25.06 | 25.35 | 11,220 | -0.61(-2.35%) |
Jan 18, 2022 | 25.71 | 26.47 | 25.16 | 25.96 | 9,107 | -0.42(-1.59%) |
Jan 14, 2022 | 26.38 | 0 | +0.18(+0.69%) | |||
Jan 13, 2022 | 26.29 | 26.86 | 26.02 | 26.20 | 5,291 | -0.14(-0.53%) |
Jan 12, 2022 | 27.00 | 27.50 | 25.87 | 26.34 | 6,506 | -0.50(-1.88%) |
Jan 11, 2022 | 26.93 | 27.72 | 26.33 | 26.84 | 22,432 | +0.11(+0.39%) |
Jan 10, 2022 | 27.86 | 29.11 | 26.54 | 26.74 | 29,134 | -1.38(-4.91%) |
Jan 07, 2022 | 27.29 | 28.12 | 26.00 | 28.12 | 19,404 | +0.30(+1.08%) |
Jan 06, 2022 | 27.64 | 28.46 | 27.15 | 27.82 | 33,249 | -0.07(-0.25%) |
Jan 05, 2022 | 28.22 | 29.00 | 27.80 | 27.89 | 16,718 | -0.74(-2.58%) |
Jan 04, 2022 | 27.99 | 28.69 | 27.99 | 28.63 | 14,974 | +0.33(+1.17%) |
Jan 03, 2022 | 25.87 | 29.64 | 25.83 | 28.30 | 73,220 | +2.77(+10.85%) |
Dec 31, 2021 | 24.48 | 26.00 | 24.48 | 25.53 | 44,991 | +0.88(+3.57%) |
Dec 30, 2021 | 23.88 | 24.70 | 23.88 | 24.65 | 29,847 | +0.65(+2.71%) |
Dec 29, 2021 | 23.12 | 24.64 | 23.12 | 24.00 | 32,441 | +0.88(+3.81%) |
Dec 28, 2021 | 22.96 | 23.57 | 22.92 | 23.12 | 13,713 | -0.13(-0.58%) |
Dec 27, 2021 | 22.57 | 23.53 | 22.57 | 23.25 | 11,563 | +0.36(+1.55%) |
Dec 23, 2021 | 22.89 | 23.05 | 22.52 | 22.90 | 9,496 | +0.22(+0.97%) |
Dec 22, 2021 | 22.20 | 22.97 | 22.20 | 22.68 | 7,167 | +0.11(+0.49%) |
Dec 21, 2021 | 22.20 | 23.45 | 22.20 | 22.57 | 15,930 | +0.38(+1.71%) |
Dec 20, 2021 | 22.46 | 23.01 | 21.98 | 22.19 | 13,980 | -0.55(-2.42%) |
Dec 17, 2021 | 22.19 | 23.64 | 22.00 | 22.74 | 28,967 | +0.68(+3.08%) |
Dec 16, 2021 | 22.68 | 22.84 | 21.32 | 22.06 | 13,719 | -0.48(-2.13%) |
Dec 15, 2021 | 23.00 | 23.44 | 22.40 | 22.54 | 7,697 | -0.64(-2.76%) |
Dec 14, 2021 | 22.71 | 23.45 | 22.67 | 23.18 | 11,879 | +0.33(+1.44%) |
Dec 13, 2021 | 23.36 | 23.82 | 22.28 | 22.85 | 25,262 | -0.31(-1.34%) |
Dec 10, 2021 | 24.19 | 24.20 | 22.73 | 23.16 | 25,560 | -0.79(-3.32%) |
Dec 09, 2021 | 24.32 | 24.40 | 23.60 | 23.95 | 8,891 | -0.25(-1.01%) |
Dec 08, 2021 | 24.50 | 24.80 | 23.92 | 24.20 | 7,848 | +0.18(+0.75%) |
Dec 07, 2021 | 23.82 | 24.60 | 23.45 | 24.02 | 10,678 | +0.52(+2.23%) |
Dec 06, 2021 | 23.22 | 24.73 | 22.66 | 23.50 | 27,853 | +0.27(+1.14%) |
Dec 03, 2021 | 24.75 | 24.75 | 22.58 | 23.23 | 23,390 | -0.11(-0.47%) |
Dec 02, 2021 | 23.81 | 24.62 | 22.73 | 23.34 | 14,037 | -0.23(-0.98%) |