Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.95 | 25.25 | 23.81 | 25.08 | 785,215 | +0.90(+3.72%) |
Feb 25, 2022 | 24.46 | 24.39 | 23.51 | 24.18 | 953,394 | -0.13(-0.53%) |
Feb 24, 2022 | 21.61 | 24.39 | 21.53 | 24.31 | 1,349,701 | +1.72(+7.61%) |
Feb 23, 2022 | 24.49 | 26.47 | 22.55 | 22.59 | 1,471,368 | -2.08(-8.43%) |
Feb 22, 2022 | 25.19 | 25.96 | 24.19 | 24.67 | 839,481 | -1.18(-4.56%) |
Feb 18, 2022 | 25.85 | 0 | -0.60(-2.27%) | |||
Feb 17, 2022 | 27.34 | 27.48 | 26.08 | 26.45 | 615,471 | -1.29(-4.65%) |
Feb 16, 2022 | 27.66 | 28.00 | 27.05 | 27.74 | 564,842 | -0.15(-0.54%) |
Feb 15, 2022 | 26.59 | 27.91 | 26.52 | 27.89 | 696,954 | +1.89(+7.27%) |
Feb 14, 2022 | 25.20 | 26.63 | 24.98 | 26.00 | 793,818 | +0.66(+2.60%) |
Feb 11, 2022 | 25.94 | 27.28 | 25.02 | 25.34 | 715,416 | -0.54(-2.09%) |
Feb 10, 2022 | 25.38 | 27.39 | 25.20 | 25.88 | 1,080,106 | -0.45(-1.71%) |
Feb 09, 2022 | 25.14 | 26.33 | 24.63 | 26.33 | 1,212,360 | +1.65(+6.69%) |
Feb 08, 2022 | 24.03 | 24.88 | 23.88 | 24.68 | 739,301 | +0.65(+2.70%) |
Feb 07, 2022 | 23.76 | 24.50 | 23.42 | 24.03 | 587,691 | +0.45(+1.91%) |
Feb 04, 2022 | 22.84 | 23.85 | 22.27 | 23.58 | 506,353 | +0.64(+2.79%) |
Feb 03, 2022 | 22.76 | 22.94 | 676,336 | -0.75(-3.17%) | ||
Feb 02, 2022 | 24.38 | 25.13 | 23.15 | 23.69 | 617,229 | -0.46(-1.90%) |
Feb 01, 2022 | 24.03 | 24.80 | 23.25 | 24.15 | 869,449 | +0.31(+1.30%) |
Jan 31, 2022 | 22.30 | 23.87 | 23.84 | 868,196 | +1.93(+8.81%) | |
Jan 28, 2022 | 21.01 | 21.96 | 20.43 | 21.91 | 772,252 | +0.84(+3.99%) |
Jan 27, 2022 | 22.08 | 22.61 | 20.93 | 21.07 | 698,851 | -0.44(-2.05%) |
Jan 26, 2022 | 22.82 | 23.37 | 21.32 | 21.51 | 1,088,351 | -0.50(-2.27%) |
Jan 25, 2022 | 21.42 | 23.06 | 20.94 | 22.01 | 880,033 | -0.04(-0.18%) |
Jan 24, 2022 | 20.09 | 22.11 | 19.56 | 22.05 | 1,555,622 | +0.24(+1.10%) |
Jan 21, 2022 | 22.06 | 22.98 | 21.63 | 21.81 | 1,305,848 | -0.76(-3.37%) |
Jan 20, 2022 | 22.60 | 23.97 | 22.52 | 22.57 | 797,031 | +0.45(+2.03%) |
Jan 19, 2022 | 23.16 | 23.83 | 22.09 | 22.12 | 1,018,407 | -0.95(-4.12%) |
Jan 18, 2022 | 23.60 | 24.39 | 23.07 | 23.07 | 978,158 | -0.97(-4.03%) |
Jan 14, 2022 | 24.04 | 0 | +0.16(+0.67%) | |||
Jan 13, 2022 | 24.83 | 25.39 | 23.81 | 23.88 | 781,017 | -0.74(-3.01%) |
Jan 12, 2022 | 24.97 | 25.27 | 24.25 | 24.62 | 868,318 | -0.04(-0.16%) |
Jan 11, 2022 | 23.77 | 24.78 | 23.46 | 24.66 | 672,513 | +0.89(+3.74%) |
Jan 10, 2022 | 23.27 | 24.00 | 22.60 | 23.77 | 776,531 | -0.05(-0.21%) |
Jan 07, 2022 | 23.16 | 24.64 | 22.98 | 23.82 | 671,339 | +0.54(+2.32%) |
Jan 06, 2022 | 22.52 | 23.64 | 22.15 | 23.28 | 1,137,800 | +0.57(+2.51%) |
Jan 05, 2022 | 24.11 | 24.95 | 22.55 | 22.71 | 992,242 | -1.71(-7.00%) |
Jan 04, 2022 | 25.24 | 25.40 | 23.30 | 24.42 | 817,129 | -0.63(-2.51%) |
Jan 03, 2022 | 24.94 | 25.66 | 24.45 | 25.05 | 663,456 | +0.56(+2.28%) |
Dec 31, 2021 | 24.66 | 25.39 | 24.44 | 24.49 | 874,551 | -0.28(-1.13%) |
Dec 30, 2021 | 23.96 | 25.42 | 23.94 | 24.77 | 776,774 | +0.87(+3.64%) |
Dec 29, 2021 | 23.94 | 24.40 | 23.32 | 23.90 | 934,818 | -0.06(-0.25%) |
Dec 28, 2021 | 24.50 | 25.14 | 23.80 | 23.96 | 984,942 | -0.41(-1.68%) |
Dec 27, 2021 | 23.53 | 24.43 | 23.52 | 24.37 | 665,529 | +0.42(+1.75%) |
Dec 23, 2021 | 23.73 | 24.17 | 23.54 | 23.95 | 795,474 | +0.24(+1.01%) |
Dec 22, 2021 | 24.00 | 24.29 | 23.28 | 23.71 | 570,266 | -0.27(-1.13%) |
Dec 21, 2021 | 23.65 | 24.26 | 23.59 | 23.98 | 487,271 | +0.71(+3.05%) |
Dec 20, 2021 | 23.36 | 23.92 | 22.96 | 23.27 | 608,300 | -1.18(-4.82%) |
Dec 17, 2021 | 22.76 | 24.46 | 22.52 | 24.45 | 1,761,306 | +1.28(+5.52%) |
Dec 16, 2021 | 24.77 | 24.85 | 22.78 | 23.17 | 1,313,847 | -1.31(-5.35%) |
Dec 15, 2021 | 23.49 | 24.68 | 23.01 | 24.48 | 1,135,012 | +1.01(+4.30%) |
Dec 14, 2021 | 22.87 | 23.75 | 22.70 | 23.47 | 1,001,158 | +0.07(+0.30%) |
Dec 13, 2021 | 25.00 | 25.11 | 23.35 | 23.40 | 954,263 | -1.51(-6.06%) |
Dec 10, 2021 | 26.16 | 26.25 | 24.78 | 24.91 | 634,234 | -0.68(-2.66%) |
Dec 09, 2021 | 26.31 | 26.70 | 25.34 | 25.59 | 764,049 | -1.13(-4.21%) |
Dec 08, 2021 | 26.01 | 27.31 | 25.81 | 26.72 | 988,261 | +0.99(+3.83%) |
Dec 07, 2021 | 25.70 | 26.50 | 25.29 | 25.73 | 935,855 | +1.31(+5.36%) |
Dec 06, 2021 | 24.42 | 24.78 | 23.38 | 24.42 | 885,481 | +0.35(+1.44%) |
Dec 03, 2021 | 25.68 | 25.77 | 23.85 | 24.07 | 1,564,601 | -1.85(-7.12%) |
Dec 02, 2021 | 25.00 | 26.16 | 24.60 | 25.92 | 1,024,192 | +0.68(+2.69%) |