Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.47 | 24.91 | 22.47 | 24.34 | 645,730 | +1.54(+6.75%) |
Feb 25, 2022 | 21.30 | 23.21 | 21.24 | 22.80 | 833,149 | +1.67(+7.90%) |
Feb 24, 2022 | 22.08 | 22.08 | 18.63 | 21.13 | 2,087,924 | -3.31(-13.54%) |
Feb 23, 2022 | 26.11 | 26.20 | 24.04 | 24.44 | 439,027 | -1.67(-6.40%) |
Feb 22, 2022 | 26.45 | 26.71 | 26.05 | 26.11 | 195,044 | -0.56(-2.10%) |
Feb 18, 2022 | 26.67 | 0 | -0.07(-0.26%) | |||
Feb 17, 2022 | 26.36 | 26.78 | 26.29 | 26.74 | 279,018 | +0.21(+0.79%) |
Feb 16, 2022 | 25.80 | 26.66 | 25.80 | 26.53 | 219,582 | +0.58(+2.24%) |
Feb 15, 2022 | 25.75 | 26.11 | 25.60 | 25.95 | 266,438 | +0.43(+1.68%) |
Feb 14, 2022 | 25.21 | 25.56 | 24.97 | 25.52 | 394,200 | +0.32(+1.27%) |
Feb 11, 2022 | 24.90 | 25.32 | 24.72 | 25.20 | 222,255 | +0.23(+0.92%) |
Feb 10, 2022 | 24.55 | 25.51 | 24.55 | 24.97 | 252,123 | -0.08(-0.32%) |
Feb 09, 2022 | 24.89 | 25.29 | 24.84 | 25.05 | 188,722 | +0.13(+0.52%) |
Feb 08, 2022 | 25.08 | 25.37 | 24.63 | 24.92 | 259,525 | +0.05(+0.20%) |
Feb 07, 2022 | 24.30 | 24.89 | 24.04 | 24.87 | 241,200 | +0.53(+2.18%) |
Feb 04, 2022 | 24.33 | 24.76 | 24.00 | 24.34 | 234,382 | -0.28(-1.14%) |
Feb 03, 2022 | 24.44 | 25.13 | 24.62 | 259,962 | +0.18(+0.74%) | |
Feb 02, 2022 | 24.71 | 24.76 | 24.30 | 24.44 | 233,166 | -0.32(-1.29%) |
Feb 01, 2022 | 23.65 | 24.88 | 23.30 | 24.76 | 453,644 | +1.07(+4.52%) |
Jan 31, 2022 | 23.44 | 23.69 | 291,718 | -0.04(-0.17%) | ||
Jan 28, 2022 | 23.42 | 23.73 | 23.04 | 23.73 | 234,472 | +0.24(+1.02%) |
Jan 27, 2022 | 23.92 | 24.22 | 23.18 | 23.49 | 210,004 | -0.38(-1.59%) |
Jan 26, 2022 | 24.27 | 24.73 | 23.75 | 23.87 | 305,505 | -0.16(-0.67%) |
Jan 25, 2022 | 24.12 | 24.36 | 23.40 | 24.03 | 265,612 | -0.21(-0.87%) |
Jan 24, 2022 | 24.18 | 24.31 | 23.23 | 24.24 | 481,860 | +0.15(+0.62%) |
Jan 21, 2022 | 24.62 | 25.19 | 24.07 | 24.09 | 290,471 | -0.78(-3.14%) |
Jan 20, 2022 | 24.17 | 25.56 | 24.14 | 24.87 | 456,955 | +0.66(+2.73%) |
Jan 19, 2022 | 24.50 | 24.79 | 24.04 | 24.21 | 293,255 | -0.30(-1.22%) |
Jan 18, 2022 | 24.91 | 25.15 | 24.50 | 24.51 | 246,580 | -0.52(-2.08%) |
Jan 14, 2022 | 25.03 | 0 | +0.12(+0.48%) | |||
Jan 13, 2022 | 25.17 | 25.25 | 24.59 | 24.91 | 188,445 | -0.07(-0.28%) |
Jan 12, 2022 | 25.51 | 25.60 | 24.97 | 24.98 | 161,404 | -0.48(-1.89%) |
Jan 11, 2022 | 25.90 | 25.93 | 25.45 | 25.46 | 162,819 | -0.45(-1.74%) |
Jan 10, 2022 | 26.13 | 26.29 | 25.67 | 25.91 | 260,488 | -0.23(-0.88%) |
Jan 07, 2022 | 25.85 | 26.34 | 25.66 | 26.14 | 231,732 | +0.37(+1.44%) |
Jan 06, 2022 | 25.80 | 26.30 | 25.59 | 25.77 | 221,564 | +0.04(+0.16%) |
Jan 05, 2022 | 26.66 | 27.04 | 25.67 | 25.73 | 206,337 | -1.03(-3.85%) |
Jan 04, 2022 | 27.01 | 27.08 | 26.61 | 26.76 | 228,654 | -0.02(-0.07%) |
Jan 03, 2022 | 26.59 | 27.36 | 26.52 | 26.78 | 220,492 | +0.43(+1.63%) |
Dec 31, 2021 | 26.20 | 26.43 | 25.70 | 26.35 | 257,592 | +0.03(+0.11%) |
Dec 30, 2021 | 26.08 | 26.59 | 26.04 | 26.32 | 308,926 | +0.15(+0.57%) |
Dec 29, 2021 | 26.16 | 26.24 | 25.86 | 26.17 | 174,005 | +0.02(+0.08%) |
Dec 28, 2021 | 26.05 | 26.49 | 26.00 | 26.15 | 162,400 | +0.07(+0.27%) |
Dec 27, 2021 | 26.63 | 26.63 | 25.97 | 26.08 | 227,180 | -0.55(-2.07%) |
Dec 23, 2021 | 26.61 | 26.83 | 26.27 | 26.63 | 201,966 | +0.09(+0.34%) |
Dec 22, 2021 | 26.45 | 26.67 | 25.87 | 26.54 | 289,877 | +0.10(+0.38%) |
Dec 21, 2021 | 26.17 | 26.81 | 25.61 | 26.44 | 273,306 | +0.59(+2.28%) |
Dec 20, 2021 | 25.40 | 26.01 | 24.96 | 25.85 | 406,529 | -0.10(-0.39%) |
Dec 17, 2021 | 25.85 | 26.26 | 25.43 | 25.95 | 1,184,531 | +0.27(+1.05%) |
Dec 16, 2021 | 26.13 | 26.27 | 25.62 | 25.68 | 431,683 | -0.12(-0.47%) |
Dec 15, 2021 | 25.70 | 25.93 | 24.99 | 25.80 | 513,638 | -0.03(-0.12%) |
Dec 14, 2021 | 25.04 | 26.24 | 25.04 | 25.83 | 565,967 | +0.78(+3.11%) |
Dec 13, 2021 | 26.14 | 26.27 | 24.93 | 25.05 | 600,239 | -1.25(-4.75%) |
Dec 10, 2021 | 26.58 | 27.18 | 25.85 | 26.30 | 266,612 | -0.22(-0.83%) |
Dec 09, 2021 | 26.99 | 27.00 | 26.10 | 26.52 | 235,427 | -0.53(-1.96%) |
Dec 08, 2021 | 26.10 | 27.21 | 26.10 | 27.05 | 256,087 | +0.44(+1.65%) |
Dec 07, 2021 | 27.40 | 27.44 | 26.45 | 26.61 | 262,453 | -0.49(-1.81%) |
Dec 06, 2021 | 26.72 | 27.36 | 26.43 | 27.10 | 330,358 | +0.72(+2.73%) |
Dec 03, 2021 | 26.30 | 26.89 | 26.07 | 26.38 | 279,617 | -0.46(-1.71%) |
Dec 02, 2021 | 27.04 | 27.12 | 26.51 | 26.84 | 380,224 | +0.17(+0.64%) |