Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 17, 2022 | 24.00 | 0 | +0.93(+4.03%) | |||
Mar 16, 2022 | 23.40 | 23.40 | 22.94 | 23.07 | 584,059 | -0.25(-1.07%) |
Mar 15, 2022 | 23.59 | 23.66 | 23.29 | 23.32 | 242,175 | -0.23(-0.98%) |
Mar 14, 2022 | 23.74 | 23.74 | 23.55 | 23.55 | 143,208 | -0.03(-0.13%) |
Mar 11, 2022 | 23.58 | 23.63 | 23.58 | 23.58 | 133,959 | +0.00(+0.00%) |
Mar 10, 2022 | 23.46 | 23.59 | 23.41 | 23.58 | 146,641 | +0.02(+0.08%) |
Mar 09, 2022 | 23.68 | 23.68 | 23.55 | 23.56 | 271,649 | +0.02(+0.08%) |
Mar 08, 2022 | 23.58 | 23.64 | 23.52 | 23.54 | 321,029 | +0.01(+0.04%) |
Mar 07, 2022 | 23.55 | 23.61 | 23.51 | 23.53 | 210,617 | -0.02(-0.08%) |
Mar 04, 2022 | 23.64 | 23.64 | 23.40 | 23.55 | 280,495 | -0.02(-0.08%) |
Mar 03, 2022 | 23.64 | 23.67 | 23.55 | 23.57 | 375,457 | +0.01(+0.04%) |
Mar 02, 2022 | 23.51 | 23.60 | 23.48 | 23.56 | 312,642 | +0.04(+0.17%) |
Mar 01, 2022 | 23.75 | 23.75 | 23.47 | 23.52 | 383,699 | -0.04(-0.17%) |
Feb 28, 2022 | 23.35 | 23.61 | 23.00 | 23.56 | 870,640 | +0.02(+0.08%) |
Feb 25, 2022 | 23.56 | 23.60 | 23.38 | 23.54 | 448,605 | -0.11(-0.47%) |
Feb 24, 2022 | 23.52 | 23.65 | 23.52 | 23.65 | 323,393 | +0.03(+0.13%) |
Feb 23, 2022 | 23.59 | 23.68 | 23.41 | 23.62 | 273,351 | -0.02(-0.08%) |
Feb 22, 2022 | 23.54 | 23.66 | 23.54 | 23.64 | 206,334 | +0.02(+0.08%) |
Feb 18, 2022 | 23.62 | 0 | +0.03(+0.13%) | |||
Feb 17, 2022 | 23.37 | 23.65 | 23.37 | 23.59 | 131,354 | +0.17(+0.73%) |
Feb 16, 2022 | 22.87 | 23.45 | 22.85 | 23.42 | 723,593 | +0.47(+2.05%) |
Feb 15, 2022 | 22.81 | 22.97 | 22.79 | 22.95 | 173,093 | +0.20(+0.88%) |
Feb 14, 2022 | 22.94 | 22.96 | 22.60 | 22.75 | 845,107 | -0.19(-0.83%) |
Feb 11, 2022 | 23.03 | 23.05 | 22.86 | 22.94 | 304,496 | -0.03(-0.13%) |
Feb 10, 2022 | 23.20 | 23.26 | 22.95 | 22.97 | 402,123 | -0.29(-1.25%) |
Feb 09, 2022 | 23.50 | 23.50 | 23.25 | 23.26 | 215,755 | -0.24(-1.02%) |
Feb 08, 2022 | 23.59 | 23.60 | 23.47 | 23.50 | 267,822 | -0.05(-0.21%) |
Feb 07, 2022 | 23.49 | 23.58 | 23.41 | 23.55 | 267,270 | +0.03(+0.13%) |
Feb 04, 2022 | 23.36 | 23.56 | 23.35 | 23.52 | 251,919 | -0.03(-0.13%) |
Feb 03, 2022 | 23.54 | 23.55 | 312,449 | +0.00(+0.00%) | ||
Feb 02, 2022 | 23.47 | 23.70 | 23.36 | 23.55 | 285,296 | +0.08(+0.34%) |
Feb 01, 2022 | 23.51 | 23.72 | 23.32 | 23.47 | 590,007 | +0.00(+0.00%) |
Jan 31, 2022 | 23.25 | 23.47 | 23.47 | 195,314 | +0.09(+0.38%) | |
Jan 28, 2022 | 23.25 | 23.39 | 23.00 | 23.38 | 469,035 | +0.13(+0.56%) |
Jan 27, 2022 | 23.47 | 23.53 | 23.23 | 23.25 | 486,863 | -0.12(-0.51%) |
Jan 26, 2022 | 23.50 | 23.58 | 23.33 | 23.37 | 525,924 | -0.10(-0.43%) |
Jan 25, 2022 | 23.76 | 23.76 | 23.46 | 23.47 | 556,221 | -0.34(-1.43%) |
Jan 24, 2022 | 23.82 | 23.90 | 23.65 | 23.81 | 600,824 | -0.01(-0.04%) |
Jan 21, 2022 | 23.85 | 23.91 | 23.81 | 23.82 | 432,125 | -0.03(-0.13%) |
Jan 20, 2022 | 23.84 | 23.88 | 23.80 | 23.85 | 445,029 | -0.02(-0.08%) |
Jan 19, 2022 | 23.88 | 23.88 | 23.85 | 23.87 | 327,115 | +0.00(+0.00%) |
Jan 18, 2022 | 23.79 | 23.79 | 23.79 | 23.87 | 307,432 | +0.00(+0.00%) |
Jan 14, 2022 | 23.87 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 23.87 | 23.92 | 23.86 | 23.87 | 255,472 | +0.00(+0.00%) |
Jan 12, 2022 | 23.88 | 23.90 | 23.85 | 23.87 | 242,880 | -0.02(-0.08%) |
Jan 11, 2022 | 23.89 | 23.91 | 23.88 | 23.89 | 123,100 | -0.02(-0.08%) |
Jan 10, 2022 | 23.94 | 23.94 | 23.85 | 23.91 | 161,997 | +0.01(+0.04%) |
Jan 07, 2022 | 23.93 | 23.95 | 23.89 | 23.90 | 249,490 | -0.03(-0.13%) |
Jan 06, 2022 | 23.59 | 23.94 | 23.59 | 23.93 | 274,558 | +0.07(+0.29%) |
Jan 05, 2022 | 23.83 | 23.88 | 23.80 | 23.86 | 436,899 | +0.06(+0.25%) |
Jan 04, 2022 | 23.82 | 23.84 | 23.80 | 23.80 | 235,918 | -0.02(-0.08%) |
Jan 03, 2022 | 23.80 | 23.86 | 23.79 | 23.82 | 382,849 | +0.04(+0.17%) |
Dec 31, 2021 | 23.89 | 23.89 | 23.76 | 23.78 | 99,522 | -0.09(-0.38%) |
Dec 30, 2021 | 23.90 | 23.95 | 23.87 | 23.87 | 51,996 | -0.06(-0.25%) |
Dec 29, 2021 | 23.80 | 23.94 | 23.80 | 23.93 | 122,684 | +0.14(+0.59%) |
Dec 28, 2021 | 23.92 | 24.01 | 23.78 | 23.79 | 262,399 | -0.13(-0.54%) |
Dec 27, 2021 | 23.85 | 23.94 | 23.85 | 23.92 | 120,624 | +0.04(+0.17%) |
Dec 23, 2021 | 23.87 | 23.91 | 23.86 | 23.88 | 107,832 | +0.05(+0.21%) |
Dec 22, 2021 | 23.81 | 23.84 | 23.77 | 23.83 | 89,453 | +0.04(+0.17%) |
Dec 21, 2021 | 23.87 | 23.87 | 23.76 | 23.79 | 139,366 | -0.07(-0.29%) |
Dec 20, 2021 | 23.70 | 23.87 | 23.52 | 23.86 | 143,638 | +0.07(+0.29%) |
Dec 17, 2021 | 23.82 | 23.87 | 23.75 | 23.79 | 272,653 | -0.04(-0.17%) |
Dec 16, 2021 | 23.87 | 23.89 | 23.81 | 23.83 | 242,300 | -0.04(-0.17%) |
Dec 15, 2021 | 23.87 | 23.90 | 23.78 | 23.87 | 280,084 | +0.11(+0.46%) |
Dec 14, 2021 | 23.76 | 23.85 | 23.70 | 23.76 | 183,910 | -0.02(-0.08%) |
Dec 13, 2021 | 23.79 | 23.80 | 23.75 | 23.78 | 92,122 | +0.00(+0.00%) |
Dec 10, 2021 | 23.79 | 23.80 | 23.75 | 23.78 | 98,320 | -0.02(-0.08%) |
Dec 09, 2021 | 23.78 | 23.83 | 23.75 | 23.80 | 130,493 | -0.02(-0.08%) |
Dec 08, 2021 | 23.84 | 23.85 | 23.75 | 23.82 | 90,452 | -0.02(-0.08%) |
Dec 07, 2021 | 23.85 | 23.85 | 23.76 | 23.84 | 107,945 | +0.03(+0.13%) |
Dec 06, 2021 | 23.86 | 23.86 | 23.79 | 23.81 | 91,559 | -0.01(-0.04%) |
Dec 03, 2021 | 23.84 | 23.85 | 23.84 | 23.82 | 174,813 | -0.02(-0.08%) |
Dec 02, 2021 | 23.77 | 23.87 | 23.76 | 23.84 | 201,876 | +0.08(+0.34%) |