Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.99 | 22.57 | 20.77 | 22.23 | 116,173 | +1.03(+4.87%) |
Feb 25, 2022 | 20.05 | 21.51 | 20.37 | 21.19 | 87,958 | +1.35(+6.83%) |
Feb 24, 2022 | 19.77 | 20.02 | 19.06 | 19.84 | 92,503 | -0.48(-2.36%) |
Feb 23, 2022 | 21.01 | 21.10 | 20.13 | 20.32 | 46,169 | -0.93(-4.38%) |
Feb 22, 2022 | 22.67 | 23.27 | 19.54 | 21.25 | 307,346 | -2.49(-10.48%) |
Feb 18, 2022 | 23.74 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 24.35 | 24.35 | 23.73 | 23.73 | 14,627 | -0.83(-3.38%) |
Feb 16, 2022 | 24.36 | 24.82 | 24.28 | 24.56 | 9,072 | +0.08(+0.34%) |
Feb 15, 2022 | 24.20 | 24.49 | 24.20 | 24.47 | 12,506 | +0.54(+2.27%) |
Feb 14, 2022 | 24.17 | 24.17 | 23.93 | 23.93 | 14,734 | -0.18(-0.76%) |
Feb 11, 2022 | 24.28 | 24.57 | 23.99 | 24.11 | 13,970 | -0.26(-1.06%) |
Feb 10, 2022 | 24.49 | 24.70 | 24.14 | 24.37 | 22,006 | +0.00(+0.00%) |
Feb 09, 2022 | 24.96 | 25.06 | 24.37 | 24.37 | 33,500 | -0.46(-1.86%) |
Feb 08, 2022 | 24.54 | 24.87 | 24.54 | 24.83 | 13,342 | +0.35(+1.43%) |
Feb 07, 2022 | 24.58 | 24.62 | 24.48 | 24.48 | 15,821 | +0.00(+0.00%) |
Feb 04, 2022 | 24.55 | 24.55 | 24.23 | 24.48 | 31,141 | -0.06(-0.22%) |
Feb 03, 2022 | 24.60 | 24.54 | 26,009 | -0.06(-0.26%) | ||
Feb 02, 2022 | 24.83 | 25.28 | 24.46 | 24.60 | 25,930 | +0.03(+0.11%) |
Feb 01, 2022 | 24.94 | 25.02 | 24.13 | 24.58 | 24,212 | -0.29(-1.19%) |
Jan 31, 2022 | 24.71 | 24.34 | 24.87 | 26,407 | +0.17(+0.67%) | |
Jan 28, 2022 | 24.49 | 24.75 | 23.88 | 24.70 | 32,602 | +0.09(+0.37%) |
Jan 27, 2022 | 25.36 | 25.68 | 24.07 | 24.61 | 30,377 | -0.40(-1.61%) |
Jan 26, 2022 | 26.35 | 26.35 | 24.79 | 25.02 | 81,548 | -1.22(-4.65%) |
Jan 25, 2022 | 25.12 | 26.66 | 25.02 | 26.23 | 91,945 | +1.38(+5.57%) |
Jan 24, 2022 | 23.99 | 24.98 | 23.99 | 24.85 | 30,279 | +0.60(+2.46%) |
Jan 21, 2022 | 24.26 | 24.95 | 24.05 | 24.25 | 31,170 | -0.34(-1.38%) |
Jan 20, 2022 | 24.99 | 25.13 | 24.49 | 24.59 | 28,787 | -0.30(-1.22%) |
Jan 19, 2022 | 25.37 | 25.37 | 24.75 | 24.90 | 23,267 | -0.28(-1.13%) |
Jan 18, 2022 | 25.17 | 25.46 | 25.05 | 25.18 | 53,991 | -0.03(-0.11%) |
Jan 14, 2022 | 25.21 | 0 | -0.28(-1.11%) | |||
Jan 13, 2022 | 25.16 | 25.49 | 24.82 | 25.49 | 42,228 | +0.36(+1.42%) |
Jan 12, 2022 | 24.90 | 25.20 | 24.73 | 25.13 | 34,103 | +0.07(+0.29%) |
Jan 11, 2022 | 24.93 | 25.09 | 24.86 | 25.06 | 31,209 | +0.13(+0.51%) |
Jan 10, 2022 | 23.67 | 24.96 | 23.67 | 24.93 | 42,155 | +0.18(+0.74%) |
Jan 07, 2022 | 24.47 | 24.95 | 24.24 | 24.75 | 18,980 | +0.17(+0.71%) |
Jan 06, 2022 | 24.05 | 24.75 | 23.20 | 24.58 | 22,960 | +0.73(+3.08%) |
Jan 05, 2022 | 23.98 | 24.31 | 23.76 | 23.84 | 15,536 | -0.41(-1.70%) |
Jan 04, 2022 | 24.24 | 24.57 | 24.17 | 24.25 | 9,445 | +0.24(+0.99%) |
Jan 03, 2022 | 24.03 | 24.29 | 23.83 | 24.02 | 17,523 | +0.00(+0.00%) |
Dec 31, 2021 | 23.96 | 24.11 | 23.25 | 24.02 | 11,468 | +0.12(+0.50%) |
Dec 30, 2021 | 23.81 | 24.10 | 23.74 | 23.90 | 16,893 | +0.23(+0.97%) |
Dec 29, 2021 | 23.83 | 23.83 | 23.43 | 23.67 | 13,636 | -0.41(-1.71%) |
Dec 28, 2021 | 23.56 | 24.18 | 23.56 | 24.08 | 33,982 | +0.47(+1.98%) |
Dec 27, 2021 | 23.18 | 23.63 | 23.00 | 23.61 | 27,179 | +0.55(+2.38%) |
Dec 23, 2021 | 22.93 | 23.49 | 22.87 | 23.06 | 18,219 | +0.34(+1.49%) |
Dec 22, 2021 | 22.20 | 23.21 | 22.20 | 22.72 | 20,185 | +0.04(+0.16%) |
Dec 21, 2021 | 22.13 | 22.71 | 22.04 | 22.69 | 26,373 | +0.65(+2.95%) |
Dec 20, 2021 | 21.72 | 22.20 | 21.14 | 22.04 | 27,042 | +0.16(+0.75%) |
Dec 17, 2021 | 22.42 | 22.60 | 21.70 | 21.87 | 65,735 | -0.82(-3.60%) |
Dec 16, 2021 | 22.77 | 22.92 | 22.35 | 22.69 | 20,961 | +0.24(+1.06%) |
Dec 15, 2021 | 22.33 | 22.80 | 22.05 | 22.45 | 20,599 | +0.28(+1.28%) |
Dec 14, 2021 | 22.09 | 22.75 | 22.01 | 22.16 | 32,178 | -0.03(-0.12%) |
Dec 13, 2021 | 22.38 | 22.82 | 22.05 | 22.19 | 53,373 | -0.28(-1.22%) |
Dec 10, 2021 | 22.49 | 22.67 | 22.07 | 22.47 | 17,681 | +0.17(+0.78%) |
Dec 09, 2021 | 22.44 | 23.05 | 22.16 | 22.29 | 19,086 | -0.39(-1.70%) |
Dec 08, 2021 | 23.19 | 23.19 | 22.26 | 22.68 | 41,766 | -0.33(-1.43%) |
Dec 07, 2021 | 22.71 | 23.26 | 22.46 | 23.01 | 23,975 | +0.62(+2.78%) |
Dec 06, 2021 | 22.60 | 22.81 | 22.24 | 22.38 | 53,059 | +0.07(+0.33%) |
Dec 03, 2021 | 23.11 | 23.11 | 21.90 | 22.31 | 23,692 | -0.61(-2.68%) |
Dec 02, 2021 | 22.09 | 23.47 | 22.02 | 22.93 | 36,524 | +1.04(+4.73%) |