Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.66 | 27.09 | 26.50 | 26.90 | 147,580 | +0.80(+3.07%) |
Feb 25, 2022 | 26.69 | 26.43 | 25.94 | 26.10 | 231,816 | -1.20(-4.40%) |
Feb 24, 2022 | 28.07 | 28.07 | 27.00 | 27.30 | 344,563 | -0.19(-0.69%) |
Feb 23, 2022 | 27.22 | 27.51 | 27.22 | 27.49 | 124,851 | +0.31(+1.14%) |
Feb 22, 2022 | 26.71 | 27.19 | 26.69 | 27.18 | 122,747 | +0.52(+1.95%) |
Feb 18, 2022 | 26.66 | 0 | +0.11(+0.41%) | |||
Feb 17, 2022 | 26.75 | 26.75 | 26.37 | 26.55 | 57,481 | +0.01(+0.04%) |
Feb 16, 2022 | 26.00 | 26.54 | 26.00 | 26.54 | 103,705 | +0.63(+2.43%) |
Feb 15, 2022 | 26.00 | 26.12 | 25.81 | 25.91 | 96,748 | -0.33(-1.26%) |
Feb 14, 2022 | 26.30 | 26.30 | 26.00 | 26.24 | 84,487 | -0.15(-0.57%) |
Feb 11, 2022 | 26.40 | 26.53 | 26.10 | 26.39 | 77,234 | +0.27(+1.03%) |
Feb 10, 2022 | 26.87 | 27.02 | 26.00 | 26.12 | 132,831 | -0.28(-1.06%) |
Feb 09, 2022 | 26.03 | 26.44 | 26.03 | 26.40 | 72,050 | +0.43(+1.66%) |
Feb 08, 2022 | 25.95 | 26.05 | 25.88 | 25.97 | 39,935 | -0.22(-0.84%) |
Feb 07, 2022 | 26.00 | 26.26 | 26.00 | 26.19 | 114,075 | +0.40(+1.55%) |
Feb 04, 2022 | 25.58 | 25.80 | 25.46 | 25.79 | 41,779 | +0.27(+1.06%) |
Feb 03, 2022 | 25.42 | 25.52 | 52,174 | -0.12(-0.45%) | ||
Feb 02, 2022 | 25.73 | 25.85 | 25.39 | 25.64 | 68,853 | +0.20(+0.77%) |
Feb 01, 2022 | 25.06 | 25.54 | 25.06 | 25.44 | 136,886 | +0.52(+2.07%) |
Jan 31, 2022 | 25.00 | 24.92 | 71,571 | +0.31(+1.27%) | ||
Jan 28, 2022 | 24.60 | 24.72 | 24.52 | 24.61 | 130,939 | +0.36(+1.48%) |
Jan 27, 2022 | 24.19 | 24.38 | 24.11 | 24.25 | 42,649 | +0.09(+0.37%) |
Jan 26, 2022 | 23.95 | 24.22 | 23.83 | 24.16 | 74,119 | +0.38(+1.60%) |
Jan 25, 2022 | 23.80 | 23.84 | 23.54 | 23.78 | 25,369 | +0.12(+0.51%) |
Jan 24, 2022 | 23.52 | 23.67 | 23.30 | 23.66 | 79,662 | -0.14(-0.59%) |
Jan 21, 2022 | 23.92 | 23.97 | 23.75 | 23.80 | 57,619 | -0.14(-0.59%) |
Jan 20, 2022 | 23.60 | 24.03 | 23.55 | 23.94 | 69,102 | +0.40(+1.71%) |
Jan 19, 2022 | 23.22 | 23.54 | 23.22 | 23.54 | 59,130 | +0.47(+2.04%) |
Jan 18, 2022 | 23.00 | 23.20 | 22.80 | 23.07 | 56,294 | -0.14(-0.60%) |
Jan 14, 2022 | 23.21 | 0 | -0.13(-0.56%) | |||
Jan 13, 2022 | 23.50 | 23.50 | 23.25 | 23.34 | 117,122 | -0.36(-1.52%) |
Jan 12, 2022 | 23.60 | 23.70 | 23.15 | 23.70 | 68,638 | +0.25(+1.07%) |
Jan 11, 2022 | 23.30 | 23.58 | 23.21 | 23.45 | 43,313 | +0.04(+0.17%) |
Jan 10, 2022 | 23.80 | 23.80 | 23.34 | 23.41 | 63,077 | -0.42(-1.76%) |
Jan 07, 2022 | 23.50 | 23.89 | 23.33 | 23.83 | 68,356 | +0.29(+1.23%) |
Jan 06, 2022 | 23.38 | 23.56 | 23.27 | 23.54 | 35,687 | +0.02(+0.08%) |
Jan 05, 2022 | 23.46 | 23.60 | 23.35 | 23.52 | 92,412 | -0.02(-0.08%) |
Jan 04, 2022 | 23.10 | 23.55 | 23.10 | 23.54 | 64,513 | +0.48(+2.08%) |
Jan 03, 2022 | 23.10 | 23.23 | 22.86 | 23.06 | 49,988 | +0.31(+1.36%) |
Dec 31, 2021 | 22.75 | 22.91 | 22.75 | 22.75 | 41,460 | +0.05(+0.22%) |
Dec 30, 2021 | 22.96 | 23.07 | 22.69 | 22.70 | 55,672 | -0.48(-2.07%) |
Dec 29, 2021 | 22.86 | 23.18 | 22.86 | 23.18 | 15,809 | +0.08(+0.35%) |
Dec 28, 2021 | 23.17 | 23.27 | 23.04 | 23.10 | 137,741 | -0.07(-0.31%) |
Dec 27, 2021 | 22.88 | 23.19 | 22.88 | 23.17 | 71,589 | +0.39(+1.71%) |
Dec 23, 2021 | 22.65 | 22.81 | 22.63 | 22.78 | 84,520 | +0.07(+0.31%) |
Dec 22, 2021 | 22.60 | 22.75 | 22.59 | 22.71 | 78,810 | +0.33(+1.47%) |
Dec 21, 2021 | 22.17 | 22.46 | 22.17 | 22.38 | 128,239 | +0.24(+1.07%) |
Dec 20, 2021 | 22.08 | 22.17 | 22.07 | 22.14 | 52,449 | +0.09(+0.43%) |
Dec 17, 2021 | 21.96 | 22.20 | 21.96 | 22.05 | 40,469 | +0.15(+0.68%) |
Dec 16, 2021 | 21.95 | 21.99 | 21.89 | 21.90 | 134,422 | +0.11(+0.50%) |
Dec 15, 2021 | 21.83 | 21.84 | 21.60 | 21.79 | 16,837 | -0.03(-0.14%) |
Dec 14, 2021 | 21.66 | 21.87 | 21.66 | 21.82 | 35,019 | +0.27(+1.25%) |
Dec 13, 2021 | 21.71 | 21.78 | 21.55 | 21.55 | 111,820 | -0.42(-1.91%) |
Dec 10, 2021 | 22.00 | 22.04 | 21.89 | 21.97 | 24,082 | +0.06(+0.27%) |
Dec 09, 2021 | 21.77 | 21.93 | 21.61 | 21.91 | 71,213 | +0.08(+0.37%) |
Dec 08, 2021 | 21.49 | 21.86 | 21.49 | 21.83 | 39,663 | +0.16(+0.74%) |
Dec 07, 2021 | 21.74 | 21.84 | 21.54 | 21.67 | 23,537 | -0.11(-0.51%) |
Dec 06, 2021 | 21.73 | 21.78 | 21.62 | 21.78 | 30,218 | -0.04(-0.18%) |
Dec 03, 2021 | 21.59 | 21.86 | 21.59 | 21.82 | 46,598 | +0.30(+1.39%) |
Dec 02, 2021 | 21.28 | 21.63 | 21.28 | 21.52 | 58,365 | +0.26(+1.22%) |