Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.76 | 23.12 | 22.57 | 22.83 | 727,807 | -0.17(-0.72%) |
Feb 25, 2022 | 22.67 | 23.04 | 22.70 | 22.99 | 487,329 | +0.49(+2.17%) |
Feb 24, 2022 | 21.91 | 22.57 | 21.72 | 22.50 | 767,187 | +0.36(+1.63%) |
Feb 23, 2022 | 22.98 | 23.14 | 22.06 | 22.14 | 597,925 | -0.65(-2.87%) |
Feb 22, 2022 | 22.81 | 23.06 | 22.48 | 22.80 | 798,590 | -0.13(-0.55%) |
Feb 18, 2022 | 22.92 | 0 | -0.94(-3.93%) | |||
Feb 17, 2022 | 23.86 | 23.90 | 23.51 | 23.86 | 504,005 | -0.12(-0.49%) |
Feb 16, 2022 | 23.79 | 24.08 | 23.63 | 23.98 | 517,100 | +0.36(+1.53%) |
Feb 15, 2022 | 23.07 | 23.67 | 23.06 | 23.62 | 579,445 | +0.70(+3.07%) |
Feb 14, 2022 | 23.36 | 23.51 | 22.86 | 22.91 | 897,024 | -0.39(-1.68%) |
Feb 11, 2022 | 23.21 | 23.52 | 23.07 | 23.30 | 606,095 | +0.04(+0.17%) |
Feb 10, 2022 | 23.28 | 23.66 | 23.10 | 23.27 | 701,821 | -0.30(-1.29%) |
Feb 09, 2022 | 23.33 | 23.58 | 23.33 | 23.57 | 691,864 | +0.41(+1.77%) |
Feb 08, 2022 | 23.41 | 23.54 | 23.15 | 23.16 | 572,176 | -0.26(-1.13%) |
Feb 07, 2022 | 23.59 | 23.80 | 23.32 | 23.42 | 579,573 | -0.27(-1.15%) |
Feb 04, 2022 | 23.76 | 23.95 | 23.43 | 23.70 | 465,136 | -0.19(-0.78%) |
Feb 03, 2022 | 23.98 | 23.85 | 23.88 | 537,839 | -0.21(-0.85%) | |
Feb 02, 2022 | 24.09 | 24.20 | 23.85 | 24.09 | 807,915 | -0.03(-0.12%) |
Feb 01, 2022 | 24.02 | 24.27 | 23.77 | 24.12 | 1,025,718 | +0.06(+0.24%) |
Jan 31, 2022 | 23.83 | 24.12 | 24.06 | 738,079 | +0.06(+0.24%) | |
Jan 28, 2022 | 23.51 | 23.99 | 23.11 | 24.00 | 533,489 | +0.53(+2.25%) |
Jan 27, 2022 | 23.98 | 24.14 | 23.29 | 23.47 | 536,024 | -0.41(-1.72%) |
Jan 26, 2022 | 24.43 | 24.58 | 23.84 | 23.88 | 364,019 | -0.32(-1.33%) |
Jan 25, 2022 | 24.05 | 24.36 | 23.84 | 24.20 | 908,694 | -0.16(-0.64%) |
Jan 24, 2022 | 24.11 | 24.49 | 23.71 | 24.36 | 978,456 | +0.13(+0.52%) |
Jan 21, 2022 | 24.19 | 24.71 | 24.06 | 24.23 | 802,158 | +0.06(+0.24%) |
Jan 20, 2022 | 24.65 | 24.97 | 24.16 | 24.17 | 473,778 | -0.55(-2.21%) |
Jan 19, 2022 | 25.36 | 25.38 | 24.67 | 24.72 | 601,641 | -0.62(-2.43%) |
Jan 18, 2022 | 25.70 | 25.80 | 25.30 | 25.34 | 400,921 | -0.43(-1.67%) |
Jan 14, 2022 | 25.77 | 0 | +0.10(+0.38%) | |||
Jan 13, 2022 | 25.42 | 25.78 | 25.41 | 25.67 | 461,182 | +0.36(+1.43%) |
Jan 12, 2022 | 25.07 | 25.39 | 24.89 | 25.31 | 561,537 | +0.11(+0.43%) |
Jan 11, 2022 | 25.11 | 25.38 | 24.83 | 25.20 | 1,196,433 | +0.05(+0.19%) |
Jan 10, 2022 | 25.86 | 25.90 | 25.05 | 25.15 | 1,084,160 | -0.83(-3.20%) |
Jan 07, 2022 | 25.95 | 26.12 | 25.86 | 25.98 | 1,212,867 | -0.08(-0.30%) |
Jan 06, 2022 | 25.90 | 26.18 | 25.90 | 26.06 | 1,077,475 | +0.21(+0.83%) |
Jan 05, 2022 | 25.89 | 26.02 | 25.71 | 25.85 | 888,966 | -0.11(-0.41%) |
Jan 04, 2022 | 25.50 | 26.11 | 25.44 | 25.95 | 645,019 | +0.44(+1.72%) |
Jan 03, 2022 | 25.32 | 25.60 | 25.15 | 25.51 | 532,061 | +0.25(+1.01%) |
Dec 31, 2021 | 25.15 | 25.51 | 24.99 | 25.26 | 502,654 | +0.07(+0.27%) |
Dec 30, 2021 | 25.30 | 25.49 | 25.19 | 25.19 | 371,355 | -0.04(-0.15%) |
Dec 29, 2021 | 25.11 | 25.30 | 24.96 | 25.23 | 327,185 | +0.15(+0.58%) |
Dec 28, 2021 | 25.12 | 25.32 | 24.86 | 25.08 | 368,161 | -0.09(-0.35%) |
Dec 27, 2021 | 24.72 | 25.21 | 24.66 | 25.17 | 410,161 | +0.35(+1.42%) |
Dec 23, 2021 | 24.94 | 25.11 | 24.78 | 24.82 | 300,668 | -0.12(-0.47%) |
Dec 22, 2021 | 24.62 | 24.98 | 24.62 | 24.94 | 400,879 | +0.22(+0.91%) |
Dec 21, 2021 | 24.66 | 25.07 | 24.54 | 24.71 | 390,350 | +0.21(+0.88%) |
Dec 20, 2021 | 24.35 | 24.60 | 23.89 | 24.50 | 592,013 | -0.04(-0.16%) |
Dec 17, 2021 | 24.80 | 24.99 | 24.54 | 24.54 | 2,734,411 | -0.29(-1.17%) |
Dec 16, 2021 | 25.07 | 25.13 | 24.56 | 24.83 | 561,168 | -0.16(-0.62%) |
Dec 15, 2021 | 24.57 | 25.01 | 24.40 | 24.98 | 686,905 | +0.43(+1.74%) |
Dec 14, 2021 | 24.75 | 24.82 | 24.46 | 24.55 | 773,886 | -0.18(-0.75%) |
Dec 13, 2021 | 24.64 | 24.97 | 24.19 | 24.74 | 597,967 | +0.11(+0.43%) |
Dec 10, 2021 | 24.71 | 24.71 | 24.51 | 24.63 | 477,612 | -0.04(-0.16%) |
Dec 09, 2021 | 24.75 | 24.78 | 24.57 | 24.67 | 415,695 | -0.33(-1.32%) |
Dec 08, 2021 | 24.82 | 25.13 | 24.69 | 25.00 | 312,949 | +0.16(+0.66%) |
Dec 07, 2021 | 25.09 | 25.09 | 24.72 | 24.84 | 289,670 | -0.11(-0.43%) |
Dec 06, 2021 | 24.77 | 25.31 | 24.75 | 24.94 | 527,277 | +0.37(+1.50%) |
Dec 03, 2021 | 24.62 | 24.85 | 24.32 | 24.57 | 549,485 | +0.00(+0.00%) |
Dec 02, 2021 | 24.14 | 24.84 | 24.10 | 24.57 | 462,451 | +0.54(+2.26%) |