Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.69 | 24.82 | 23.69 | 24.82 | 108,069 | +1.06(+4.45%) |
Feb 25, 2022 | 23.24 | 23.93 | 23.46 | 23.76 | 87,990 | +0.58(+2.49%) |
Feb 24, 2022 | 23.62 | 23.62 | 22.53 | 23.19 | 131,983 | -0.29(-1.23%) |
Feb 23, 2022 | 23.59 | 23.79 | 23.31 | 23.47 | 89,208 | -0.12(-0.52%) |
Feb 22, 2022 | 24.61 | 24.71 | 23.36 | 23.60 | 111,715 | -0.45(-1.85%) |
Feb 18, 2022 | 24.04 | 0 | -0.28(-1.15%) | |||
Feb 17, 2022 | 24.68 | 24.76 | 24.21 | 24.32 | 51,891 | -0.49(-1.98%) |
Feb 16, 2022 | 24.86 | 25.46 | 24.39 | 24.81 | 66,998 | +0.02(+0.10%) |
Feb 15, 2022 | 24.53 | 24.85 | 24.22 | 24.79 | 75,646 | +0.01(+0.03%) |
Feb 14, 2022 | 25.39 | 25.43 | 24.75 | 24.78 | 84,167 | -0.62(-2.45%) |
Feb 11, 2022 | 24.36 | 25.45 | 24.36 | 25.40 | 173,490 | +1.14(+4.69%) |
Feb 10, 2022 | 24.75 | 25.13 | 24.17 | 24.27 | 74,717 | -0.66(-2.63%) |
Feb 09, 2022 | 24.86 | 25.31 | 24.83 | 24.92 | 50,712 | +0.11(+0.46%) |
Feb 08, 2022 | 24.99 | 25.11 | 24.66 | 24.81 | 80,394 | -0.34(-1.34%) |
Feb 07, 2022 | 25.13 | 25.30 | 24.58 | 25.14 | 84,648 | -0.03(-0.13%) |
Feb 04, 2022 | 24.93 | 25.30 | 24.66 | 25.18 | 98,674 | +0.41(+1.65%) |
Feb 03, 2022 | 24.61 | 24.84 | 24.77 | 183,635 | -0.07(-0.30%) | |
Feb 02, 2022 | 24.59 | 24.90 | 24.25 | 24.84 | 105,353 | +0.30(+1.24%) |
Feb 01, 2022 | 23.54 | 24.58 | 23.43 | 24.54 | 243,058 | +0.89(+3.78%) |
Jan 31, 2022 | 23.36 | 23.87 | 23.64 | 133,324 | +0.22(+0.94%) | |
Jan 28, 2022 | 23.42 | 23.55 | 22.83 | 23.42 | 113,498 | +0.16(+0.70%) |
Jan 27, 2022 | 23.53 | 23.90 | 22.98 | 23.26 | 63,477 | -0.01(-0.04%) |
Jan 26, 2022 | 23.41 | 23.99 | 23.13 | 23.27 | 102,162 | +0.00(+0.00%) |
Jan 25, 2022 | 22.26 | 23.50 | 22.06 | 23.27 | 116,069 | +0.82(+3.65%) |
Jan 24, 2022 | 22.14 | 22.55 | 21.24 | 22.45 | 219,755 | -0.11(-0.47%) |
Jan 21, 2022 | 22.88 | 23.00 | 22.15 | 22.55 | 236,937 | -0.67(-2.89%) |
Jan 20, 2022 | 23.33 | 23.75 | 23.18 | 23.23 | 71,591 | -0.19(-0.81%) |
Jan 19, 2022 | 23.81 | 23.83 | 23.19 | 23.41 | 135,349 | -0.24(-1.03%) |
Jan 18, 2022 | 23.87 | 24.01 | 23.54 | 23.66 | 164,145 | -0.03(-0.14%) |
Jan 14, 2022 | 23.69 | 0 | +0.57(+2.46%) | |||
Jan 13, 2022 | 23.72 | 23.76 | 23.00 | 23.12 | 66,989 | -0.57(-2.40%) |
Jan 12, 2022 | 23.32 | 23.69 | 23.17 | 23.69 | 123,781 | +0.47(+2.03%) |
Jan 11, 2022 | 22.76 | 23.30 | 22.67 | 23.22 | 189,892 | +0.55(+2.44%) |
Jan 10, 2022 | 22.59 | 22.70 | 22.21 | 22.67 | 133,037 | +0.02(+0.11%) |
Jan 07, 2022 | 22.52 | 22.68 | 22.33 | 22.64 | 128,783 | +0.24(+1.09%) |
Jan 06, 2022 | 22.03 | 22.55 | 21.98 | 22.40 | 86,877 | +0.44(+2.00%) |
Jan 05, 2022 | 22.25 | 22.56 | 21.88 | 21.96 | 155,238 | -0.23(-1.03%) |
Jan 04, 2022 | 21.71 | 22.29 | 21.65 | 22.19 | 95,069 | +0.60(+2.79%) |
Jan 03, 2022 | 20.90 | 21.61 | 20.90 | 21.58 | 90,321 | +0.80(+3.87%) |
Dec 31, 2021 | 20.30 | 20.89 | 20.29 | 20.78 | 109,057 | +0.43(+2.10%) |
Dec 30, 2021 | 20.30 | 20.55 | 20.24 | 20.35 | 93,143 | +0.08(+0.40%) |
Dec 29, 2021 | 20.32 | 20.36 | 20.08 | 20.27 | 58,480 | -0.06(-0.32%) |
Dec 28, 2021 | 20.31 | 20.63 | 20.25 | 20.34 | 69,639 | +0.08(+0.40%) |
Dec 27, 2021 | 19.79 | 20.31 | 19.61 | 20.26 | 107,749 | +0.46(+2.32%) |
Dec 23, 2021 | 19.72 | 19.85 | 19.59 | 19.80 | 62,091 | +0.10(+0.53%) |
Dec 22, 2021 | 19.54 | 19.78 | 19.46 | 19.69 | 104,436 | +0.15(+0.78%) |
Dec 21, 2021 | 19.30 | 19.68 | 19.27 | 19.54 | 115,536 | +0.45(+2.36%) |
Dec 20, 2021 | 19.37 | 19.37 | 18.76 | 19.09 | 167,466 | -0.52(-2.63%) |
Dec 17, 2021 | 19.50 | 19.83 | 19.20 | 19.60 | 73,799 | -0.10(-0.49%) |
Dec 16, 2021 | 19.65 | 20.15 | 19.55 | 19.70 | 68,908 | +0.15(+0.78%) |
Dec 15, 2021 | 19.26 | 19.68 | 18.89 | 19.55 | 94,624 | +0.29(+1.51%) |
Dec 14, 2021 | 19.30 | 19.75 | 19.18 | 19.26 | 70,728 | -0.19(-0.99%) |
Dec 13, 2021 | 19.97 | 20.05 | 19.28 | 19.45 | 97,941 | -0.61(-3.05%) |
Dec 10, 2021 | 20.22 | 20.29 | 19.79 | 20.06 | 55,951 | -0.09(-0.44%) |
Dec 09, 2021 | 20.37 | 20.48 | 20.04 | 20.15 | 52,127 | -0.34(-1.65%) |
Dec 08, 2021 | 20.25 | 20.65 | 20.25 | 20.49 | 55,217 | +0.24(+1.19%) |
Dec 07, 2021 | 20.25 | 20.92 | 20.18 | 20.25 | 88,750 | +0.31(+1.54%) |
Dec 06, 2021 | 20.06 | 20.25 | 19.55 | 19.94 | 104,802 | +0.10(+0.49%) |
Dec 03, 2021 | 20.26 | 20.44 | 19.71 | 19.84 | 137,079 | -0.22(-1.08%) |
Dec 02, 2021 | 19.63 | 20.19 | 19.40 | 20.06 | 166,965 | +0.52(+2.64%) |