Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.67 | 24.55 | 23.60 | 24.53 | 933,945 | +0.68(+2.85%) |
Feb 25, 2022 | 23.75 | 23.91 | 23.57 | 23.85 | 528,875 | +0.09(+0.37%) |
Feb 24, 2022 | 22.19 | 23.88 | 21.94 | 23.77 | 1,048,193 | +1.02(+4.49%) |
Feb 23, 2022 | 23.55 | 23.64 | 22.71 | 22.75 | 696,531 | -0.65(-2.78%) |
Feb 22, 2022 | 24.10 | 24.10 | 23.09 | 23.40 | 820,614 | -0.89(-3.68%) |
Feb 18, 2022 | 24.29 | 0 | +0.17(+0.73%) | |||
Feb 17, 2022 | 24.40 | 24.58 | 23.93 | 24.12 | 507,468 | -0.68(-2.74%) |
Feb 16, 2022 | 24.97 | 24.97 | 24.43 | 24.80 | 622,691 | -0.10(-0.39%) |
Feb 15, 2022 | 24.67 | 25.49 | 24.51 | 24.89 | 629,336 | +0.80(+3.31%) |
Feb 14, 2022 | 24.87 | 24.94 | 23.74 | 24.10 | 740,719 | -0.70(-2.82%) |
Feb 11, 2022 | 25.27 | 25.95 | 24.55 | 24.80 | 620,144 | -0.27(-1.09%) |
Feb 10, 2022 | 25.04 | 25.77 | 24.59 | 25.07 | 979,441 | -0.40(-1.56%) |
Feb 09, 2022 | 23.58 | 25.49 | 23.50 | 25.47 | 1,430,071 | +2.29(+9.90%) |
Feb 08, 2022 | 23.27 | 23.45 | 22.95 | 23.17 | 575,215 | -0.07(-0.29%) |
Feb 07, 2022 | 23.17 | 23.83 | 23.17 | 23.24 | 903,923 | +0.15(+0.63%) |
Feb 04, 2022 | 23.42 | 23.45 | 22.74 | 23.10 | 837,855 | -0.31(-1.33%) |
Feb 03, 2022 | 23.89 | 23.35 | 23.41 | 1,286,618 | -0.83(-3.41%) | |
Feb 02, 2022 | 24.54 | 24.69 | 22.65 | 24.23 | 3,175,963 | +2.77(+12.90%) |
Feb 01, 2022 | 20.93 | 21.56 | 20.37 | 21.46 | 515,195 | +0.60(+2.89%) |
Jan 31, 2022 | 20.49 | 20.86 | 20.39 | 20.86 | 728,634 | +0.24(+1.18%) |
Jan 28, 2022 | 19.97 | 20.63 | 19.66 | 20.62 | 600,822 | +0.51(+2.51%) |
Jan 27, 2022 | 20.69 | 20.98 | 19.92 | 20.11 | 521,667 | -0.39(-1.90%) |
Jan 26, 2022 | 21.48 | 21.74 | 20.20 | 20.50 | 848,404 | -0.86(-4.05%) |
Jan 25, 2022 | 20.96 | 21.70 | 20.74 | 21.37 | 665,672 | +0.05(+0.23%) |
Jan 24, 2022 | 21.43 | 21.69 | 20.39 | 21.32 | 1,720,504 | -0.53(-2.45%) |
Jan 21, 2022 | 22.07 | 22.50 | 21.65 | 21.85 | 684,721 | -0.21(-0.97%) |
Jan 20, 2022 | 23.08 | 23.26 | 22.02 | 22.07 | 777,891 | -1.08(-4.66%) |
Jan 19, 2022 | 24.29 | 24.48 | 23.09 | 23.14 | 498,516 | -1.01(-4.18%) |
Jan 18, 2022 | 24.24 | 24.42 | 23.99 | 24.16 | 460,667 | -0.34(-1.39%) |
Jan 14, 2022 | 24.50 | 0 | -0.05(-0.20%) | |||
Jan 13, 2022 | 23.99 | 24.61 | 23.82 | 24.54 | 582,159 | +0.66(+2.77%) |
Jan 12, 2022 | 23.41 | 24.11 | 23.32 | 23.88 | 406,468 | +0.61(+2.63%) |
Jan 11, 2022 | 23.52 | 23.52 | 22.75 | 23.27 | 385,603 | -0.27(-1.16%) |
Jan 10, 2022 | 23.81 | 23.81 | 23.37 | 23.54 | 308,227 | -0.40(-1.66%) |
Jan 07, 2022 | 23.53 | 24.08 | 23.44 | 23.94 | 415,372 | +0.42(+1.78%) |
Jan 06, 2022 | 23.46 | 23.96 | 23.39 | 23.52 | 318,537 | +0.06(+0.25%) |
Jan 05, 2022 | 24.60 | 24.66 | 23.39 | 23.47 | 511,340 | -1.07(-4.36%) |
Jan 04, 2022 | 25.02 | 25.30 | 24.49 | 24.53 | 490,650 | -0.47(-1.87%) |
Jan 03, 2022 | 25.21 | 25.66 | 24.84 | 25.00 | 384,484 | -0.10(-0.39%) |
Dec 31, 2021 | 25.02 | 25.23 | 24.76 | 25.10 | 431,364 | -0.06(-0.23%) |
Dec 30, 2021 | 24.83 | 25.30 | 24.83 | 25.16 | 434,100 | +0.22(+0.90%) |
Dec 29, 2021 | 24.58 | 25.01 | 24.33 | 24.93 | 238,955 | +0.38(+1.54%) |
Dec 28, 2021 | 24.57 | 25.07 | 24.40 | 24.55 | 319,314 | -0.02(-0.08%) |
Dec 27, 2021 | 24.01 | 24.59 | 23.87 | 24.57 | 280,730 | +0.44(+1.81%) |
Dec 23, 2021 | 24.19 | 24.46 | 23.88 | 24.14 | 260,115 | +0.10(+0.40%) |
Dec 22, 2021 | 23.87 | 24.17 | 23.62 | 24.04 | 443,618 | +0.25(+1.06%) |
Dec 21, 2021 | 23.05 | 23.83 | 22.92 | 23.79 | 449,355 | +1.01(+4.44%) |
Dec 20, 2021 | 23.07 | 23.11 | 22.09 | 22.78 | 560,567 | -0.65(-2.78%) |
Dec 17, 2021 | 22.45 | 23.72 | 22.40 | 23.43 | 2,701,604 | +0.82(+3.61%) |
Dec 16, 2021 | 23.17 | 23.26 | 22.45 | 22.61 | 646,454 | -0.35(-1.52%) |
Dec 15, 2021 | 23.12 | 23.32 | 22.59 | 22.96 | 951,353 | -0.03(-0.13%) |
Dec 14, 2021 | 23.79 | 23.96 | 22.92 | 22.99 | 498,658 | -0.72(-3.03%) |
Dec 13, 2021 | 23.68 | 24.06 | 23.37 | 23.71 | 488,425 | -0.10(-0.41%) |
Dec 10, 2021 | 24.43 | 24.65 | 23.76 | 23.81 | 420,105 | -0.54(-2.23%) |
Dec 09, 2021 | 24.41 | 24.66 | 24.21 | 24.35 | 299,595 | -0.23(-0.95%) |
Dec 08, 2021 | 24.49 | 24.69 | 24.22 | 24.58 | 259,155 | +0.16(+0.64%) |
Dec 07, 2021 | 24.80 | 25.20 | 24.28 | 24.43 | 2,195,099 | -0.14(-0.55%) |
Dec 06, 2021 | 23.81 | 24.78 | 23.67 | 24.56 | 694,739 | +0.88(+3.73%) |
Dec 03, 2021 | 24.12 | 24.40 | 23.43 | 23.68 | 509,876 | -0.23(-0.98%) |
Dec 02, 2021 | 22.58 | 24.05 | 22.48 | 23.91 | 540,706 | +1.47(+6.54%) |