Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.01 | 23.54 | 22.91 | 23.27 | 16,339 | -0.09(-0.38%) |
Feb 25, 2022 | 23.01 | 23.36 | 22.98 | 23.36 | 7,261 | +0.40(+1.74%) |
Feb 24, 2022 | 21.02 | 22.96 | 20.91 | 22.96 | 23,935 | +0.66(+2.96%) |
Feb 23, 2022 | 23.01 | 23.01 | 22.27 | 22.30 | 19,907 | -0.49(-2.15%) |
Feb 22, 2022 | 23.21 | 23.46 | 22.58 | 22.79 | 28,855 | -0.84(-3.55%) |
Feb 18, 2022 | 23.63 | 0 | -0.58(-2.39%) | |||
Feb 17, 2022 | 24.65 | 24.87 | 24.21 | 24.21 | 8,949 | -0.73(-2.92%) |
Feb 16, 2022 | 25.24 | 25.24 | 24.74 | 24.94 | 27,308 | -0.63(-2.46%) |
Feb 15, 2022 | 25.07 | 25.56 | 25.04 | 25.56 | 9,377 | +0.92(+3.73%) |
Feb 14, 2022 | 24.53 | 24.91 | 24.50 | 24.65 | 4,173 | +0.05(+0.20%) |
Feb 11, 2022 | 25.27 | 25.53 | 24.51 | 24.60 | 19,327 | -0.58(-2.30%) |
Feb 10, 2022 | 25.07 | 25.86 | 25.02 | 25.18 | 71,788 | -0.43(-1.68%) |
Feb 09, 2022 | 25.18 | 25.63 | 25.18 | 25.60 | 11,570 | +0.75(+3.01%) |
Feb 08, 2022 | 24.36 | 24.88 | 24.35 | 24.86 | 24,646 | +0.58(+2.39%) |
Feb 07, 2022 | 24.35 | 24.72 | 24.25 | 24.28 | 12,326 | -0.15(-0.61%) |
Feb 04, 2022 | 23.95 | 24.67 | 23.75 | 24.43 | 44,572 | +0.63(+2.64%) |
Feb 03, 2022 | 24.22 | 23.80 | 23.80 | 21,444 | -0.95(-3.84%) | |
Feb 02, 2022 | 25.54 | 25.54 | 24.63 | 24.75 | 40,872 | -0.58(-2.30%) |
Feb 01, 2022 | 25.26 | 25.40 | 24.90 | 25.33 | 15,624 | +0.11(+0.45%) |
Jan 31, 2022 | 23.92 | 25.22 | 25.22 | 12,950 | +1.48(+6.23%) | |
Jan 28, 2022 | 23.15 | 23.74 | 22.76 | 23.74 | 66,421 | +0.46(+1.97%) |
Jan 27, 2022 | 23.93 | 24.03 | 23.21 | 23.28 | 14,038 | -0.42(-1.77%) |
Jan 26, 2022 | 24.57 | 24.59 | 23.59 | 23.70 | 18,446 | -0.42(-1.76%) |
Jan 25, 2022 | 23.92 | 24.39 | 23.55 | 24.12 | 24,649 | -0.22(-0.92%) |
Jan 24, 2022 | 23.63 | 24.36 | 22.89 | 24.35 | 58,946 | +0.09(+0.37%) |
Jan 21, 2022 | 25.08 | 25.08 | 24.22 | 24.26 | 27,024 | -0.93(-3.69%) |
Jan 20, 2022 | 25.67 | 26.02 | 25.16 | 25.19 | 24,387 | +0.11(+0.44%) |
Jan 19, 2022 | 25.32 | 25.62 | 25.08 | 25.08 | 25,904 | -0.15(-0.59%) |
Jan 18, 2022 | 25.28 | 25.61 | 25.20 | 25.23 | 28,237 | -0.56(-2.17%) |
Jan 14, 2022 | 25.78 | 0 | -0.06(-0.23%) | |||
Jan 13, 2022 | 26.63 | 26.63 | 25.84 | 25.84 | 25,556 | -0.73(-2.74%) |
Jan 12, 2022 | 26.99 | 27.03 | 26.47 | 26.57 | 29,004 | -0.04(-0.15%) |
Jan 11, 2022 | 25.81 | 26.65 | 25.72 | 26.61 | 13,072 | +0.83(+3.22%) |
Jan 10, 2022 | 25.77 | 25.81 | 25.18 | 25.78 | 20,924 | -0.17(-0.65%) |
Jan 07, 2022 | 26.14 | 26.36 | 25.90 | 25.95 | 9,933 | -0.09(-0.35%) |
Jan 06, 2022 | 25.86 | 26.28 | 25.64 | 26.04 | 9,500 | +0.21(+0.81%) |
Jan 05, 2022 | 26.53 | 26.72 | 25.78 | 25.83 | 17,813 | -0.82(-3.07%) |
Jan 04, 2022 | 27.43 | 27.43 | 26.48 | 26.65 | 24,943 | -0.84(-3.07%) |
Jan 03, 2022 | 27.50 | 27.54 | 27.14 | 27.50 | 9,921 | +0.07(+0.27%) |
Dec 31, 2021 | 27.49 | 27.62 | 27.40 | 27.42 | 16,009 | -0.20(-0.72%) |
Dec 30, 2021 | 26.96 | 27.89 | 26.87 | 27.62 | 33,029 | +0.49(+1.79%) |
Dec 29, 2021 | 27.13 | 27.21 | 26.92 | 27.14 | 33,631 | -0.03(-0.11%) |
Dec 28, 2021 | 27.42 | 27.47 | 27.15 | 27.17 | 23,903 | -0.30(-1.09%) |
Dec 27, 2021 | 27.44 | 27.66 | 27.40 | 27.47 | 25,191 | +0.03(+0.11%) |
Dec 23, 2021 | 27.16 | 27.53 | 27.15 | 27.44 | 25,518 | +0.14(+0.51%) |
Dec 22, 2021 | 27.01 | 27.35 | 26.98 | 27.30 | 21,534 | +0.15(+0.55%) |
Dec 21, 2021 | 26.32 | 27.21 | 26.32 | 27.15 | 19,334 | +1.07(+4.09%) |
Dec 20, 2021 | 26.07 | 26.21 | 25.91 | 26.08 | 42,398 | -0.60(-2.24%) |
Dec 17, 2021 | 26.03 | 26.82 | 25.83 | 26.68 | 36,454 | +0.31(+1.17%) |
Dec 16, 2021 | 27.21 | 27.21 | 26.24 | 26.37 | 30,321 | -0.69(-2.54%) |
Dec 15, 2021 | 26.93 | 27.10 | 26.13 | 27.06 | 17,732 | -0.01(-0.04%) |
Dec 14, 2021 | 26.87 | 27.32 | 26.85 | 27.07 | 17,098 | -0.17(-0.62%) |
Dec 13, 2021 | 27.54 | 27.54 | 26.88 | 27.24 | 21,910 | -0.53(-1.90%) |
Dec 10, 2021 | 28.19 | 28.26 | 27.58 | 27.76 | 15,039 | -0.34(-1.21%) |
Dec 09, 2021 | 28.60 | 28.73 | 28.09 | 28.10 | 8,506 | -0.66(-2.29%) |
Dec 08, 2021 | 28.52 | 28.89 | 28.49 | 28.76 | 12,902 | +0.27(+0.94%) |
Dec 07, 2021 | 28.33 | 28.75 | 28.33 | 28.49 | 14,638 | +0.97(+3.51%) |
Dec 06, 2021 | 27.10 | 27.59 | 26.72 | 27.53 | 29,903 | +0.34(+1.25%) |
Dec 03, 2021 | 28.14 | 28.14 | 26.93 | 27.19 | 37,636 | -1.09(-3.84%) |
Dec 02, 2021 | 28.25 | 28.51 | 27.94 | 28.27 | 26,562 | -0.16(-0.55%) |