Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.09 | 23.71 | 22.79 | 23.53 | 211,536 | +0.32(+1.38%) |
Feb 25, 2022 | 22.22 | 23.31 | 22.26 | 23.21 | 192,131 | +1.10(+4.98%) |
Feb 24, 2022 | 20.59 | 22.18 | 20.52 | 22.11 | 221,650 | +1.02(+4.84%) |
Feb 23, 2022 | 20.99 | 21.30 | 20.74 | 21.09 | 181,572 | +0.17(+0.81%) |
Feb 22, 2022 | 20.92 | 21.20 | 20.57 | 20.92 | 205,593 | -0.24(-1.13%) |
Feb 18, 2022 | 21.16 | 0 | -0.93(-4.21%) | |||
Feb 17, 2022 | 22.09 | 22.37 | 21.73 | 22.09 | 279,213 | -0.41(-1.82%) |
Feb 16, 2022 | 22.66 | 22.71 | 22.20 | 22.50 | 164,759 | -0.19(-0.84%) |
Feb 15, 2022 | 22.34 | 22.76 | 22.34 | 22.69 | 188,345 | +0.79(+3.61%) |
Feb 14, 2022 | 21.69 | 22.14 | 21.50 | 21.90 | 220,815 | +0.33(+1.53%) |
Feb 11, 2022 | 21.73 | 22.14 | 21.31 | 21.57 | 109,210 | -0.37(-1.69%) |
Feb 10, 2022 | 21.89 | 22.83 | 21.13 | 21.94 | 298,828 | -0.44(-1.97%) |
Feb 09, 2022 | 21.68 | 22.39 | 21.51 | 22.38 | 306,068 | +0.82(+3.80%) |
Feb 08, 2022 | 20.67 | 21.64 | 20.37 | 21.56 | 198,530 | +0.89(+4.31%) |
Feb 07, 2022 | 20.50 | 20.85 | 20.36 | 20.67 | 191,861 | +0.09(+0.44%) |
Feb 04, 2022 | 20.44 | 20.82 | 20.19 | 20.58 | 187,926 | +0.10(+0.49%) |
Feb 03, 2022 | 20.64 | 20.38 | 20.48 | 171,385 | -0.43(-2.06%) | |
Feb 02, 2022 | 21.28 | 21.28 | 20.35 | 20.91 | 286,228 | -0.40(-1.88%) |
Feb 01, 2022 | 21.72 | 21.77 | 20.98 | 21.31 | 296,248 | -0.32(-1.48%) |
Jan 31, 2022 | 20.81 | 21.63 | 390,343 | +0.62(+2.95%) | ||
Jan 28, 2022 | 20.41 | 21.03 | 20.06 | 21.01 | 435,424 | +0.55(+2.69%) |
Jan 27, 2022 | 21.60 | 21.70 | 20.03 | 20.46 | 436,839 | -0.82(-3.85%) |
Jan 26, 2022 | 22.17 | 22.69 | 20.71 | 21.28 | 477,700 | -0.72(-3.27%) |
Jan 25, 2022 | 22.48 | 22.48 | 21.53 | 22.00 | 503,418 | -0.82(-3.59%) |
Jan 24, 2022 | 21.71 | 23.14 | 21.33 | 22.82 | 570,663 | +0.70(+3.16%) |
Jan 21, 2022 | 21.94 | 22.85 | 21.87 | 22.12 | 470,809 | -0.07(-0.32%) |
Jan 20, 2022 | 22.22 | 23.16 | 21.98 | 22.19 | 356,077 | +0.14(+0.63%) |
Jan 19, 2022 | 22.46 | 23.00 | 21.89 | 22.05 | 443,635 | -0.46(-2.04%) |
Jan 18, 2022 | 22.24 | 22.96 | 21.91 | 22.51 | 421,733 | -0.12(-0.53%) |
Jan 14, 2022 | 22.63 | 0 | +0.17(+0.76%) | |||
Jan 13, 2022 | 23.67 | 24.09 | 22.44 | 22.46 | 573,339 | +0.38(+1.72%) |
Jan 12, 2022 | 23.16 | 23.75 | 21.97 | 22.08 | 584,033 | -1.37(-5.84%) |
Jan 11, 2022 | 22.74 | 23.71 | 22.35 | 23.45 | 488,747 | +0.78(+3.44%) |
Jan 10, 2022 | 23.02 | 23.26 | 22.32 | 22.67 | 502,558 | -0.76(-3.24%) |
Jan 07, 2022 | 23.83 | 23.88 | 22.41 | 23.43 | 886,035 | -1.03(-4.21%) |
Jan 06, 2022 | 24.19 | 26.36 | 23.54 | 24.46 | 1,128,671 | -3.28(-11.82%) |
Jan 05, 2022 | 28.98 | 30.00 | 27.53 | 27.74 | 479,262 | -1.35(-4.64%) |
Jan 04, 2022 | 29.54 | 29.97 | 28.89 | 29.09 | 461,935 | -0.07(-0.24%) |
Jan 03, 2022 | 29.08 | 29.18 | 27.41 | 29.16 | 317,581 | +1.58(+5.73%) |
Dec 31, 2021 | 28.29 | 28.51 | 27.48 | 27.58 | 250,966 | -0.62(-2.20%) |
Dec 30, 2021 | 28.33 | 28.58 | 27.88 | 28.20 | 179,392 | -0.05(-0.18%) |
Dec 29, 2021 | 28.40 | 28.70 | 27.89 | 28.25 | 139,265 | -0.12(-0.42%) |
Dec 28, 2021 | 28.68 | 29.16 | 27.90 | 28.37 | 151,018 | -0.58(-2.00%) |
Dec 27, 2021 | 28.15 | 29.05 | 27.93 | 28.95 | 224,232 | +0.74(+2.62%) |
Dec 23, 2021 | 27.72 | 28.35 | 27.55 | 28.21 | 148,919 | +0.57(+2.06%) |
Dec 22, 2021 | 26.67 | 27.72 | 26.39 | 27.64 | 183,930 | +0.99(+3.71%) |
Dec 21, 2021 | 25.87 | 26.66 | 25.67 | 26.65 | 121,799 | +1.22(+4.80%) |
Dec 20, 2021 | 25.50 | 25.61 | 24.93 | 25.43 | 172,513 | -0.42(-1.62%) |
Dec 17, 2021 | 24.95 | 26.04 | 24.66 | 25.85 | 1,315,821 | +0.94(+3.77%) |
Dec 16, 2021 | 25.13 | 25.61 | 24.53 | 24.91 | 294,382 | -0.07(-0.28%) |
Dec 15, 2021 | 24.27 | 25.05 | 24.09 | 24.98 | 203,089 | +0.63(+2.59%) |
Dec 14, 2021 | 24.97 | 25.54 | 24.24 | 24.35 | 167,111 | -0.75(-2.99%) |
Dec 13, 2021 | 25.24 | 25.67 | 24.64 | 25.10 | 208,177 | -0.27(-1.06%) |
Dec 10, 2021 | 26.22 | 26.22 | 25.15 | 25.37 | 160,951 | -0.72(-2.76%) |
Dec 09, 2021 | 26.18 | 26.23 | 25.39 | 26.09 | 217,853 | -0.39(-1.47%) |
Dec 08, 2021 | 26.54 | 26.79 | 25.98 | 26.48 | 104,711 | -0.01(-0.04%) |
Dec 07, 2021 | 26.33 | 27.01 | 25.70 | 26.49 | 147,752 | +0.51(+1.97%) |
Dec 06, 2021 | 25.94 | 26.50 | 25.25 | 25.98 | 279,926 | +0.36(+1.40%) |
Dec 03, 2021 | 26.55 | 27.31 | 25.41 | 25.62 | 208,768 | -0.93(-3.51%) |
Dec 02, 2021 | 25.58 | 26.73 | 25.37 | 26.55 | 116,240 | +0.87(+3.38%) |