Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.85 | 22.41 | 20.63 | 22.08 | 116,960 | +1.03(+4.87%) |
Feb 25, 2022 | 19.92 | 21.36 | 20.24 | 21.05 | 88,554 | +1.35(+6.83%) |
Feb 24, 2022 | 19.63 | 19.89 | 18.93 | 19.71 | 93,130 | -0.48(-2.36%) |
Feb 23, 2022 | 20.87 | 20.96 | 20.00 | 20.18 | 46,482 | -0.92(-4.38%) |
Feb 22, 2022 | 22.52 | 23.12 | 19.41 | 21.11 | 309,427 | -2.47(-10.48%) |
Feb 18, 2022 | 23.58 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 24.19 | 24.19 | 23.57 | 23.57 | 14,726 | -0.82(-3.38%) |
Feb 16, 2022 | 24.20 | 24.65 | 24.12 | 24.39 | 9,133 | +0.08(+0.34%) |
Feb 15, 2022 | 24.03 | 24.33 | 24.03 | 24.31 | 12,590 | +0.54(+2.27%) |
Feb 14, 2022 | 24.01 | 24.01 | 23.77 | 23.77 | 14,833 | -0.18(-0.76%) |
Feb 11, 2022 | 24.12 | 24.40 | 23.82 | 23.95 | 14,064 | -0.26(-1.06%) |
Feb 10, 2022 | 24.33 | 24.53 | 23.98 | 24.21 | 22,155 | +0.00(+0.00%) |
Feb 09, 2022 | 24.79 | 24.90 | 24.21 | 24.21 | 33,727 | -0.46(-1.86%) |
Feb 08, 2022 | 24.37 | 24.70 | 24.37 | 24.67 | 13,433 | +0.35(+1.43%) |
Feb 07, 2022 | 24.41 | 24.46 | 24.32 | 24.32 | 15,928 | +0.00(+0.00%) |
Feb 04, 2022 | 24.38 | 24.38 | 24.06 | 24.32 | 31,352 | -0.05(-0.23%) |
Feb 03, 2022 | 24.44 | 24.37 | 26,185 | -0.06(-0.26%) | ||
Feb 02, 2022 | 24.67 | 25.11 | 24.29 | 24.44 | 26,106 | +0.03(+0.11%) |
Feb 01, 2022 | 24.78 | 24.85 | 23.97 | 24.41 | 24,376 | -0.29(-1.19%) |
Jan 31, 2022 | 24.55 | 24.18 | 24.70 | 26,586 | +0.16(+0.67%) | |
Jan 28, 2022 | 24.33 | 24.58 | 23.71 | 24.54 | 32,823 | +0.09(+0.37%) |
Jan 27, 2022 | 25.19 | 25.51 | 23.91 | 24.45 | 30,583 | -0.40(-1.61%) |
Jan 26, 2022 | 26.18 | 26.18 | 24.62 | 24.85 | 82,100 | -1.21(-4.65%) |
Jan 25, 2022 | 24.95 | 26.48 | 24.86 | 26.06 | 92,568 | +1.37(+5.57%) |
Jan 24, 2022 | 23.83 | 24.81 | 23.83 | 24.68 | 30,484 | +0.59(+2.46%) |
Jan 21, 2022 | 24.10 | 24.78 | 23.89 | 24.09 | 31,381 | -0.34(-1.38%) |
Jan 20, 2022 | 24.82 | 24.97 | 24.33 | 24.43 | 28,982 | -0.30(-1.21%) |
Jan 19, 2022 | 25.20 | 25.20 | 24.58 | 24.73 | 23,424 | -0.28(-1.13%) |
Jan 18, 2022 | 25.00 | 25.28 | 24.88 | 25.01 | 54,357 | -0.03(-0.11%) |
Jan 14, 2022 | 25.04 | 0 | -0.28(-1.11%) | |||
Jan 13, 2022 | 24.99 | 25.32 | 24.66 | 25.32 | 42,514 | +0.36(+1.42%) |
Jan 12, 2022 | 24.73 | 25.03 | 24.57 | 24.97 | 34,334 | +0.07(+0.29%) |
Jan 11, 2022 | 24.77 | 24.92 | 24.69 | 24.89 | 31,421 | +0.13(+0.51%) |
Jan 10, 2022 | 23.51 | 24.79 | 23.51 | 24.77 | 42,440 | +0.18(+0.74%) |
Jan 07, 2022 | 24.31 | 24.78 | 24.08 | 24.58 | 19,109 | +0.17(+0.71%) |
Jan 06, 2022 | 23.89 | 24.58 | 23.04 | 24.41 | 23,116 | +0.73(+3.08%) |
Jan 05, 2022 | 23.82 | 24.15 | 23.60 | 23.68 | 15,642 | -0.41(-1.70%) |
Jan 04, 2022 | 24.07 | 24.40 | 24.01 | 24.09 | 9,509 | +0.24(+0.99%) |
Jan 03, 2022 | 23.86 | 24.13 | 23.67 | 23.85 | 17,642 | +0.00(+0.00%) |
Dec 31, 2021 | 23.80 | 23.95 | 23.09 | 23.85 | 11,546 | +0.12(+0.50%) |
Dec 30, 2021 | 23.65 | 23.94 | 23.58 | 23.74 | 17,008 | +0.23(+0.97%) |
Dec 29, 2021 | 23.67 | 23.67 | 23.27 | 23.51 | 13,728 | -0.41(-1.71%) |
Dec 28, 2021 | 23.40 | 24.02 | 23.40 | 23.92 | 34,212 | +0.46(+1.98%) |
Dec 27, 2021 | 23.03 | 23.47 | 22.84 | 23.45 | 27,363 | +0.55(+2.38%) |
Dec 23, 2021 | 22.78 | 23.33 | 22.72 | 22.91 | 18,342 | +0.34(+1.49%) |
Dec 22, 2021 | 22.05 | 23.05 | 22.05 | 22.57 | 20,321 | +0.04(+0.16%) |
Dec 21, 2021 | 21.98 | 22.55 | 21.89 | 22.53 | 26,552 | +0.65(+2.95%) |
Dec 20, 2021 | 21.57 | 22.05 | 21.00 | 21.89 | 27,225 | +0.16(+0.75%) |
Dec 17, 2021 | 22.27 | 22.45 | 21.55 | 21.72 | 66,180 | -0.81(-3.60%) |
Dec 16, 2021 | 22.62 | 22.76 | 22.20 | 22.53 | 21,103 | +0.24(+1.06%) |
Dec 15, 2021 | 22.18 | 22.64 | 21.90 | 22.30 | 20,739 | +0.28(+1.28%) |
Dec 14, 2021 | 21.94 | 22.60 | 21.86 | 22.02 | 32,396 | -0.03(-0.12%) |
Dec 13, 2021 | 22.23 | 22.66 | 21.90 | 22.04 | 53,734 | -0.27(-1.22%) |
Dec 10, 2021 | 22.34 | 22.52 | 21.92 | 22.32 | 17,801 | +0.17(+0.78%) |
Dec 09, 2021 | 22.29 | 22.90 | 22.01 | 22.14 | 19,215 | -0.38(-1.70%) |
Dec 08, 2021 | 23.04 | 23.04 | 22.11 | 22.53 | 42,049 | -0.33(-1.43%) |
Dec 07, 2021 | 22.55 | 23.11 | 22.31 | 22.85 | 24,137 | +0.62(+2.78%) |
Dec 06, 2021 | 22.44 | 22.65 | 22.09 | 22.23 | 53,419 | +0.07(+0.33%) |
Dec 03, 2021 | 22.95 | 22.95 | 21.75 | 22.16 | 23,852 | -0.61(-2.68%) |
Dec 02, 2021 | 21.94 | 23.31 | 21.87 | 22.77 | 36,772 | +1.03(+4.73%) |