Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.67 | 27.43 | 26.18 | 27.43 | 448,156 | +0.92(+3.45%) |
Feb 25, 2022 | 26.07 | 26.58 | 25.62 | 26.52 | 329,510 | +0.46(+1.76%) |
Feb 24, 2022 | 25.88 | 26.32 | 24.89 | 26.06 | 585,044 | +0.44(+1.71%) |
Feb 23, 2022 | 26.06 | 26.59 | 25.42 | 25.62 | 268,674 | -0.43(-1.64%) |
Feb 22, 2022 | 26.87 | 26.87 | 25.75 | 26.05 | 389,483 | -0.11(-0.42%) |
Feb 18, 2022 | 26.16 | 0 | -0.57(-2.12%) | |||
Feb 17, 2022 | 27.05 | 27.26 | 26.02 | 26.73 | 341,991 | -0.41(-1.50%) |
Feb 16, 2022 | 27.39 | 28.26 | 26.80 | 27.14 | 357,977 | -0.13(-0.47%) |
Feb 15, 2022 | 27.11 | 27.97 | 26.65 | 27.27 | 460,497 | -0.62(-2.21%) |
Feb 14, 2022 | 27.64 | 28.50 | 26.97 | 27.88 | 625,827 | -0.13(-0.46%) |
Feb 11, 2022 | 25.99 | 28.11 | 25.99 | 28.01 | 516,011 | +2.16(+8.36%) |
Feb 10, 2022 | 25.50 | 27.00 | 25.50 | 25.85 | 282,939 | +0.03(+0.12%) |
Feb 09, 2022 | 25.66 | 26.72 | 25.41 | 25.82 | 640,874 | +0.31(+1.21%) |
Feb 08, 2022 | 26.03 | 26.20 | 24.51 | 25.51 | 720,611 | -0.78(-2.95%) |
Feb 07, 2022 | 26.71 | 26.94 | 25.73 | 26.29 | 921,812 | -0.60(-2.22%) |
Feb 04, 2022 | 25.42 | 27.28 | 25.42 | 26.89 | 915,728 | +1.66(+6.59%) |
Feb 03, 2022 | 28.20 | 24.33 | 25.22 | 852,135 | -1.57(-5.87%) | |
Feb 02, 2022 | 27.67 | 27.68 | 26.59 | 26.80 | 347,366 | -0.75(-2.71%) |
Feb 01, 2022 | 26.61 | 28.15 | 26.50 | 27.54 | 366,568 | +1.00(+3.79%) |
Jan 31, 2022 | 26.08 | 26.96 | 26.54 | 268,209 | +0.22(+0.83%) | |
Jan 28, 2022 | 26.18 | 27.21 | 25.81 | 26.32 | 279,046 | -0.09(-0.34%) |
Jan 27, 2022 | 27.87 | 28.10 | 25.98 | 26.41 | 306,912 | -1.05(-3.84%) |
Jan 26, 2022 | 27.76 | 28.43 | 27.09 | 27.46 | 349,481 | -0.06(-0.22%) |
Jan 25, 2022 | 26.48 | 27.69 | 25.46 | 27.52 | 505,273 | +0.84(+3.13%) |
Jan 24, 2022 | 25.09 | 26.72 | 24.54 | 26.69 | 417,218 | +0.91(+3.51%) |
Jan 21, 2022 | 25.03 | 26.41 | 25.03 | 25.78 | 369,422 | +0.07(+0.27%) |
Jan 20, 2022 | 26.14 | 27.21 | 25.65 | 25.71 | 250,291 | -0.72(-2.71%) |
Jan 19, 2022 | 26.71 | 26.76 | 25.43 | 26.43 | 255,654 | -0.14(-0.52%) |
Jan 18, 2022 | 27.64 | 27.95 | 26.51 | 26.57 | 671,592 | -0.65(-2.38%) |
Jan 14, 2022 | 27.21 | 0 | +1.15(+4.43%) | |||
Jan 13, 2022 | 26.31 | 26.87 | 25.91 | 26.06 | 254,686 | -0.28(-1.06%) |
Jan 12, 2022 | 27.02 | 27.04 | 26.27 | 26.34 | 311,157 | -0.57(-2.11%) |
Jan 11, 2022 | 26.04 | 27.11 | 25.75 | 26.91 | 349,099 | +0.55(+2.08%) |
Jan 10, 2022 | 26.01 | 26.42 | 25.37 | 26.36 | 284,398 | +0.31(+1.18%) |
Jan 07, 2022 | 25.48 | 26.33 | 25.46 | 26.05 | 264,886 | +0.79(+3.11%) |
Jan 06, 2022 | 25.39 | 25.82 | 25.05 | 25.26 | 285,869 | +0.66(+2.67%) |
Jan 05, 2022 | 25.95 | 26.14 | 24.48 | 24.61 | 239,994 | -0.98(-3.81%) |
Jan 04, 2022 | 24.65 | 26.00 | 24.60 | 25.58 | 374,818 | +1.27(+5.24%) |
Jan 03, 2022 | 22.47 | 24.35 | 22.26 | 24.31 | 535,446 | +2.11(+9.50%) |
Dec 31, 2021 | 22.49 | 22.79 | 21.86 | 22.20 | 499,344 | -0.36(-1.59%) |
Dec 30, 2021 | 22.75 | 23.04 | 22.52 | 22.56 | 270,053 | -0.23(-1.00%) |
Dec 29, 2021 | 22.64 | 23.20 | 22.50 | 22.79 | 216,324 | -0.01(-0.04%) |
Dec 28, 2021 | 23.24 | 23.63 | 22.74 | 22.80 | 180,406 | -0.54(-2.30%) |
Dec 27, 2021 | 23.24 | 23.54 | 22.56 | 23.33 | 177,017 | +0.20(+0.86%) |
Dec 23, 2021 | 23.04 | 23.30 | 22.92 | 23.14 | 248,285 | +0.06(+0.26%) |
Dec 22, 2021 | 23.00 | 23.30 | 22.73 | 23.08 | 191,910 | +0.02(+0.09%) |
Dec 21, 2021 | 22.16 | 23.18 | 22.16 | 23.06 | 318,996 | +1.15(+5.27%) |
Dec 20, 2021 | 21.79 | 22.25 | 21.16 | 21.90 | 258,076 | -0.42(-1.87%) |
Dec 17, 2021 | 21.89 | 22.60 | 20.98 | 22.32 | 994,910 | +0.12(+0.54%) |
Dec 16, 2021 | 22.65 | 23.47 | 22.13 | 22.20 | 360,269 | -0.28(-1.24%) |
Dec 15, 2021 | 22.44 | 22.60 | 21.47 | 22.48 | 416,975 | -0.13(-0.57%) |
Dec 14, 2021 | 23.30 | 23.77 | 22.59 | 22.61 | 318,777 | -0.92(-3.89%) |
Dec 13, 2021 | 24.17 | 24.22 | 23.15 | 23.52 | 471,223 | -1.01(-4.10%) |
Dec 10, 2021 | 24.98 | 25.05 | 23.84 | 24.53 | 378,866 | +0.13(+0.53%) |
Dec 09, 2021 | 24.23 | 24.65 | 23.81 | 24.40 | 755,845 | -0.28(-1.13%) |
Dec 08, 2021 | 24.82 | 25.22 | 24.60 | 24.68 | 336,440 | -0.20(-0.80%) |
Dec 07, 2021 | 24.96 | 25.69 | 24.74 | 24.88 | 410,495 | +0.48(+1.96%) |
Dec 06, 2021 | 23.91 | 24.86 | 23.54 | 24.40 | 464,972 | +1.02(+4.38%) |
Dec 03, 2021 | 23.29 | 23.71 | 22.89 | 23.37 | 511,617 | +0.49(+2.13%) |
Dec 02, 2021 | 22.31 | 23.14 | 21.76 | 22.89 | 499,932 | +0.59(+2.63%) |