Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.61 | 22.40 | 21.39 | 22.09 | 1,294,399 | +0.06(+0.26%) |
Feb 25, 2022 | 22.44 | 22.49 | 21.70 | 22.03 | 1,038,029 | -0.38(-1.70%) |
Feb 24, 2022 | 21.18 | 22.47 | 20.78 | 22.41 | 725,925 | +0.60(+2.76%) |
Feb 23, 2022 | 22.44 | 22.46 | 21.71 | 21.81 | 498,971 | -0.31(-1.38%) |
Feb 22, 2022 | 21.97 | 22.55 | 21.81 | 22.12 | 912,354 | -0.11(-0.52%) |
Feb 18, 2022 | 22.23 | 0 | -0.02(-0.09%) | |||
Feb 17, 2022 | 22.82 | 22.98 | 22.06 | 22.25 | 534,304 | -0.81(-3.52%) |
Feb 16, 2022 | 22.95 | 23.36 | 22.73 | 23.06 | 679,890 | +0.06(+0.25%) |
Feb 15, 2022 | 22.35 | 23.03 | 22.35 | 23.00 | 507,875 | +0.99(+4.51%) |
Feb 14, 2022 | 22.52 | 22.89 | 21.85 | 22.01 | 799,081 | -0.38(-1.70%) |
Feb 11, 2022 | 22.42 | 22.87 | 22.01 | 22.39 | 562,969 | -0.02(-0.09%) |
Feb 10, 2022 | 21.92 | 23.05 | 21.90 | 22.41 | 749,843 | +0.02(+0.09%) |
Feb 09, 2022 | 21.91 | 22.54 | 21.77 | 22.39 | 708,222 | +0.80(+3.71%) |
Feb 08, 2022 | 20.97 | 21.72 | 20.89 | 21.59 | 660,351 | +0.69(+3.29%) |
Feb 07, 2022 | 21.38 | 21.57 | 20.69 | 20.90 | 693,571 | -0.53(-2.49%) |
Feb 04, 2022 | 21.29 | 21.69 | 20.49 | 21.44 | 1,316,866 | -0.10(-0.44%) |
Feb 03, 2022 | 21.67 | 21.47 | 21.53 | 651,003 | -0.38(-1.74%) | |
Feb 02, 2022 | 22.28 | 22.56 | 21.52 | 21.91 | 682,999 | -0.52(-2.30%) |
Feb 01, 2022 | 22.33 | 22.74 | 21.52 | 22.43 | 1,087,026 | +0.27(+1.21%) |
Jan 31, 2022 | 21.38 | 22.37 | 22.16 | 1,007,472 | +0.20(+0.91%) | |
Jan 28, 2022 | 21.13 | 21.97 | 20.81 | 21.96 | 884,889 | +0.79(+3.74%) |
Jan 27, 2022 | 21.70 | 21.77 | 20.93 | 21.17 | 766,310 | -0.70(-3.19%) |
Jan 26, 2022 | 22.76 | 22.91 | 21.58 | 21.87 | 754,346 | -0.47(-2.09%) |
Jan 25, 2022 | 22.22 | 22.59 | 21.67 | 22.33 | 832,992 | -0.37(-1.64%) |
Jan 24, 2022 | 21.31 | 22.87 | 20.90 | 22.71 | 1,106,551 | +0.90(+4.11%) |
Jan 21, 2022 | 22.37 | 22.54 | 21.72 | 21.81 | 1,610,103 | -0.61(-2.72%) |
Jan 20, 2022 | 23.09 | 23.82 | 22.41 | 22.42 | 1,461,572 | -0.48(-2.08%) |
Jan 19, 2022 | 24.23 | 24.49 | 22.56 | 22.90 | 2,039,244 | -1.35(-5.59%) |
Jan 18, 2022 | 26.35 | 26.51 | 24.20 | 24.25 | 1,813,239 | -3.34(-12.10%) |
Jan 14, 2022 | 27.59 | 0 | +0.59(+2.19%) | |||
Jan 13, 2022 | 26.55 | 27.36 | 26.45 | 27.00 | 478,092 | +0.62(+2.35%) |
Jan 12, 2022 | 27.33 | 27.45 | 26.21 | 26.38 | 589,398 | -0.90(-3.29%) |
Jan 11, 2022 | 26.85 | 27.31 | 26.46 | 27.28 | 686,386 | +0.41(+1.53%) |
Jan 10, 2022 | 26.74 | 27.19 | 26.44 | 26.87 | 966,268 | +0.12(+0.46%) |
Jan 07, 2022 | 26.94 | 27.22 | 26.56 | 26.74 | 1,125,553 | -0.33(-1.23%) |
Jan 06, 2022 | 27.68 | 28.00 | 27.05 | 27.08 | 759,641 | -0.62(-2.24%) |
Jan 05, 2022 | 28.77 | 29.39 | 27.69 | 27.70 | 938,995 | -1.13(-3.91%) |
Jan 04, 2022 | 28.77 | 29.11 | 28.49 | 28.82 | 638,954 | -0.08(-0.26%) |
Jan 03, 2022 | 28.15 | 28.90 | 27.97 | 28.90 | 695,493 | +0.85(+3.03%) |
Dec 31, 2021 | 28.37 | 28.54 | 27.89 | 28.05 | 556,033 | -0.40(-1.41%) |
Dec 30, 2021 | 27.75 | 28.66 | 27.73 | 28.45 | 513,976 | +0.69(+2.47%) |
Dec 29, 2021 | 27.86 | 28.25 | 27.44 | 27.76 | 575,888 | +0.09(+0.31%) |
Dec 28, 2021 | 27.52 | 28.15 | 27.51 | 27.68 | 802,962 | +0.08(+0.28%) |
Dec 27, 2021 | 27.85 | 27.85 | 27.24 | 27.60 | 517,433 | -0.10(-0.34%) |
Dec 23, 2021 | 27.52 | 27.85 | 27.27 | 27.70 | 746,447 | +0.32(+1.19%) |
Dec 22, 2021 | 27.23 | 27.44 | 27.08 | 27.37 | 442,112 | +0.14(+0.53%) |
Dec 21, 2021 | 26.57 | 27.50 | 26.35 | 27.23 | 913,831 | +1.05(+4.01%) |
Dec 20, 2021 | 27.18 | 27.35 | 25.21 | 26.18 | 1,015,769 | -1.57(-5.67%) |
Dec 17, 2021 | 26.72 | 27.86 | 26.29 | 27.75 | 3,317,508 | +0.90(+3.34%) |
Dec 16, 2021 | 28.38 | 28.62 | 26.80 | 26.86 | 747,243 | -1.34(-4.74%) |
Dec 15, 2021 | 27.47 | 28.21 | 27.23 | 28.19 | 1,133,762 | +0.63(+2.28%) |
Dec 14, 2021 | 27.58 | 28.05 | 27.52 | 27.56 | 869,273 | -0.15(-0.55%) |
Dec 13, 2021 | 27.64 | 28.06 | 27.52 | 27.72 | 769,840 | -0.11(-0.38%) |
Dec 10, 2021 | 28.20 | 28.44 | 27.63 | 27.82 | 622,531 | -0.26(-0.92%) |
Dec 09, 2021 | 28.61 | 28.77 | 28.08 | 28.08 | 461,121 | -0.68(-2.36%) |
Dec 08, 2021 | 28.70 | 29.07 | 28.49 | 28.76 | 649,347 | +0.01(+0.03%) |
Dec 07, 2021 | 28.28 | 29.50 | 28.04 | 28.75 | 573,568 | +0.62(+2.20%) |
Dec 06, 2021 | 27.48 | 28.27 | 27.31 | 28.13 | 688,269 | +1.15(+4.28%) |
Dec 03, 2021 | 27.08 | 27.44 | 26.61 | 26.97 | 906,076 | -0.24(-0.88%) |
Dec 02, 2021 | 25.79 | 27.51 | 25.62 | 27.21 | 903,075 | +1.73(+6.78%) |