Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.61 | 26.12 | 24.54 | 25.74 | 1,619,111 | +0.36(+1.42%) |
Feb 25, 2022 | 24.56 | 25.40 | 24.56 | 25.38 | 529,859 | +0.88(+3.59%) |
Feb 24, 2022 | 22.54 | 24.51 | 22.22 | 24.50 | 620,264 | +1.08(+4.61%) |
Feb 23, 2022 | 25.17 | 25.68 | 23.22 | 23.42 | 672,347 | -1.66(-6.62%) |
Feb 22, 2022 | 23.81 | 25.89 | 23.38 | 25.08 | 2,245,277 | +2.75(+12.32%) |
Feb 18, 2022 | 22.33 | 0 | +0.07(+0.31%) | |||
Feb 17, 2022 | 23.80 | 24.28 | 22.06 | 22.26 | 343,812 | -2.17(-8.88%) |
Feb 16, 2022 | 24.04 | 24.72 | 23.21 | 24.43 | 326,486 | +0.33(+1.37%) |
Feb 15, 2022 | 23.14 | 24.16 | 22.54 | 24.10 | 486,376 | +1.00(+4.33%) |
Feb 14, 2022 | 23.70 | 24.67 | 22.99 | 23.10 | 391,909 | -0.69(-2.90%) |
Feb 11, 2022 | 23.62 | 25.03 | 22.82 | 23.79 | 530,685 | -0.02(-0.08%) |
Feb 10, 2022 | 23.28 | 25.10 | 23.23 | 23.81 | 675,619 | +0.17(+0.72%) |
Feb 09, 2022 | 23.79 | 24.32 | 23.55 | 23.64 | 741,463 | +0.09(+0.38%) |
Feb 08, 2022 | 22.70 | 23.60 | 22.10 | 23.55 | 362,553 | +0.60(+2.61%) |
Feb 07, 2022 | 21.84 | 23.47 | 21.69 | 22.95 | 421,669 | +0.99(+4.51%) |
Feb 04, 2022 | 21.48 | 22.12 | 20.79 | 21.96 | 354,012 | +0.27(+1.24%) |
Feb 03, 2022 | 20.24 | 21.69 | 506,451 | +0.94(+4.53%) | ||
Feb 02, 2022 | 21.59 | 21.59 | 20.56 | 20.75 | 345,100 | -0.79(-3.67%) |
Feb 01, 2022 | 21.72 | 21.72 | 20.43 | 21.54 | 367,611 | +0.26(+1.22%) |
Jan 31, 2022 | 20.67 | 21.28 | 548,129 | +0.89(+4.36%) | ||
Jan 28, 2022 | 19.11 | 20.79 | 18.96 | 20.39 | 582,732 | +1.20(+6.25%) |
Jan 27, 2022 | 19.30 | 19.99 | 18.93 | 19.19 | 458,799 | +0.03(+0.16%) |
Jan 26, 2022 | 20.80 | 20.91 | 19.00 | 19.16 | 370,848 | -1.02(-5.05%) |
Jan 25, 2022 | 20.65 | 20.95 | 19.27 | 20.18 | 807,412 | -0.99(-4.68%) |
Jan 24, 2022 | 19.88 | 21.24 | 18.98 | 21.17 | 517,887 | +0.67(+3.27%) |
Jan 21, 2022 | 21.51 | 21.99 | 20.45 | 20.50 | 385,309 | -1.23(-5.66%) |
Jan 20, 2022 | 21.54 | 22.63 | 21.20 | 21.73 | 697,341 | +0.68(+3.23%) |
Jan 19, 2022 | 21.29 | 21.84 | 20.69 | 21.05 | 620,604 | -0.12(-0.57%) |
Jan 18, 2022 | 21.62 | 21.62 | 20.52 | 21.17 | 464,021 | -0.89(-4.03%) |
Jan 14, 2022 | 22.06 | 0 | -1.79(-7.51%) | |||
Jan 13, 2022 | 24.46 | 24.76 | 23.72 | 23.85 | 929,818 | -0.79(-3.21%) |
Jan 12, 2022 | 25.11 | 25.73 | 24.35 | 24.64 | 717,753 | -0.31(-1.24%) |
Jan 11, 2022 | 23.67 | 25.30 | 23.42 | 24.95 | 399,981 | +1.20(+5.05%) |
Jan 10, 2022 | 22.70 | 23.85 | 20.78 | 23.75 | 1,038,313 | +1.23(+5.46%) |
Jan 07, 2022 | 25.57 | 25.73 | 22.45 | 22.52 | 993,149 | -3.50(-13.45%) |
Jan 06, 2022 | 25.25 | 27.54 | 24.73 | 26.02 | 1,007,366 | +1.02(+4.08%) |
Jan 05, 2022 | 25.44 | 26.09 | 24.83 | 25.00 | 491,991 | -0.69(-2.69%) |
Jan 04, 2022 | 26.86 | 27.46 | 25.60 | 25.69 | 783,191 | -1.29(-4.78%) |
Jan 03, 2022 | 26.66 | 27.08 | 25.87 | 26.98 | 483,945 | +1.11(+4.29%) |
Dec 31, 2021 | 26.35 | 26.95 | 25.79 | 25.87 | 210,050 | -0.63(-2.38%) |
Dec 30, 2021 | 25.80 | 27.00 | 25.80 | 26.50 | 187,803 | +0.52(+2.00%) |
Dec 29, 2021 | 26.02 | 26.55 | 25.64 | 25.98 | 184,519 | -0.32(-1.22%) |
Dec 28, 2021 | 26.16 | 26.91 | 25.81 | 26.30 | 408,969 | +0.01(+0.04%) |
Dec 27, 2021 | 26.39 | 26.56 | 25.47 | 26.29 | 371,178 | +0.10(+0.38%) |
Dec 23, 2021 | 25.52 | 26.70 | 24.87 | 26.19 | 313,452 | +0.59(+2.30%) |
Dec 22, 2021 | 25.18 | 25.63 | 24.64 | 25.60 | 365,498 | +0.82(+3.31%) |
Dec 21, 2021 | 23.53 | 24.82 | 23.53 | 24.78 | 399,439 | +1.29(+5.49%) |
Dec 20, 2021 | 22.97 | 23.75 | 22.54 | 23.49 | 449,605 | -0.08(-0.34%) |
Dec 17, 2021 | 22.14 | 23.63 | 21.66 | 23.57 | 1,072,401 | +1.58(+7.19%) |
Dec 16, 2021 | 22.53 | 22.83 | 21.97 | 21.99 | 423,538 | -0.63(-2.79%) |
Dec 15, 2021 | 22.30 | 22.77 | 21.66 | 22.62 | 469,621 | +0.14(+0.62%) |
Dec 14, 2021 | 21.81 | 22.87 | 21.45 | 22.48 | 986,102 | +0.31(+1.40%) |
Dec 13, 2021 | 21.79 | 22.52 | 21.26 | 22.17 | 620,810 | +0.10(+0.45%) |
Dec 10, 2021 | 22.34 | 23.67 | 21.89 | 22.07 | 403,352 | -0.13(-0.59%) |
Dec 09, 2021 | 23.20 | 23.54 | 21.84 | 22.20 | 562,118 | -1.30(-5.53%) |
Dec 08, 2021 | 21.91 | 23.56 | 21.54 | 23.50 | 1,085,763 | +1.60(+7.31%) |
Dec 07, 2021 | 22.04 | 22.73 | 21.87 | 21.90 | 614,908 | +0.32(+1.48%) |
Dec 06, 2021 | 20.94 | 21.98 | 20.20 | 21.58 | 686,515 | +0.44(+2.08%) |
Dec 03, 2021 | 22.34 | 22.43 | 21.07 | 21.14 | 700,736 | -1.01(-4.56%) |
Dec 02, 2021 | 22.21 | 22.30 | 21.59 | 22.15 | 568,703 | -0.17(-0.76%) |