Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.88 | 23.49 | 21.85 | 23.48 | 966,638 | +1.52(+6.92%) |
Feb 25, 2022 | 22.03 | 22.08 | 21.67 | 21.96 | 612,484 | -0.06(-0.27%) |
Feb 24, 2022 | 20.51 | 22.08 | 20.40 | 22.02 | 863,591 | +0.90(+4.26%) |
Feb 23, 2022 | 21.94 | 21.95 | 21.03 | 21.12 | 348,686 | -0.67(-3.07%) |
Feb 22, 2022 | 21.96 | 22.45 | 21.70 | 21.79 | 305,275 | -0.20(-0.91%) |
Feb 18, 2022 | 21.99 | 0 | -0.67(-2.96%) | |||
Feb 17, 2022 | 23.53 | 23.53 | 22.44 | 22.66 | 310,852 | -1.00(-4.23%) |
Feb 16, 2022 | 24.39 | 24.39 | 23.44 | 23.66 | 272,549 | -0.90(-3.66%) |
Feb 15, 2022 | 24.19 | 24.83 | 24.11 | 24.56 | 297,564 | +0.66(+2.76%) |
Feb 14, 2022 | 23.25 | 24.29 | 23.12 | 23.90 | 383,213 | +0.51(+2.18%) |
Feb 11, 2022 | 23.74 | 24.35 | 23.17 | 23.39 | 364,744 | -0.36(-1.52%) |
Feb 10, 2022 | 23.87 | 24.73 | 23.66 | 23.75 | 640,730 | -0.73(-2.98%) |
Feb 09, 2022 | 24.11 | 24.75 | 24.11 | 24.48 | 474,390 | +0.60(+2.51%) |
Feb 08, 2022 | 24.86 | 25.02 | 23.53 | 23.88 | 721,501 | -1.40(-5.54%) |
Feb 07, 2022 | 25.43 | 26.28 | 25.02 | 25.28 | 388,267 | -0.06(-0.24%) |
Feb 04, 2022 | 24.92 | 26.14 | 24.73 | 25.34 | 426,840 | +0.38(+1.52%) |
Feb 03, 2022 | 24.97 | 24.96 | 476,938 | -0.73(-2.84%) | ||
Feb 02, 2022 | 26.12 | 26.29 | 25.23 | 25.69 | 481,349 | -0.44(-1.68%) |
Feb 01, 2022 | 25.56 | 26.31 | 24.91 | 26.13 | 840,351 | +0.58(+2.27%) |
Jan 31, 2022 | 24.00 | 25.55 | 665,710 | +1.66(+6.95%) | ||
Jan 28, 2022 | 23.02 | 24.00 | 22.47 | 23.89 | 526,453 | +0.87(+3.78%) |
Jan 27, 2022 | 23.27 | 23.88 | 22.82 | 23.02 | 698,094 | -0.01(-0.04%) |
Jan 26, 2022 | 24.05 | 24.45 | 22.89 | 23.03 | 928,502 | -0.61(-2.58%) |
Jan 25, 2022 | 24.24 | 24.65 | 23.05 | 23.64 | 566,222 | -1.11(-4.48%) |
Jan 24, 2022 | 23.75 | 24.82 | 22.61 | 24.75 | 1,007,988 | +0.61(+2.53%) |
Jan 21, 2022 | 25.18 | 26.52 | 24.09 | 24.14 | 566,551 | -1.20(-4.74%) |
Jan 20, 2022 | 25.88 | 26.63 | 25.25 | 25.34 | 585,687 | -0.04(-0.16%) |
Jan 19, 2022 | 26.41 | 26.83 | 25.33 | 25.38 | 720,445 | -1.03(-3.90%) |
Jan 18, 2022 | 27.20 | 27.32 | 26.37 | 26.41 | 758,344 | -0.95(-3.47%) |
Jan 14, 2022 | 27.36 | 0 | -0.26(-0.94%) | |||
Jan 13, 2022 | 28.36 | 29.00 | 27.58 | 27.62 | 629,410 | -0.79(-2.78%) |
Jan 12, 2022 | 29.11 | 29.45 | 28.11 | 28.41 | 644,095 | -0.54(-1.87%) |
Jan 11, 2022 | 29.14 | 30.32 | 28.91 | 28.95 | 569,393 | -0.08(-0.28%) |
Jan 10, 2022 | 27.00 | 29.10 | 26.63 | 29.03 | 1,624,771 | +1.84(+6.77%) |
Jan 07, 2022 | 31.45 | 32.49 | 27.08 | 27.19 | 2,431,571 | -0.59(-2.12%) |
Jan 06, 2022 | 28.41 | 28.91 | 27.67 | 27.78 | 856,602 | -0.65(-2.29%) |
Jan 05, 2022 | 29.62 | 30.24 | 28.23 | 28.43 | 537,164 | -1.34(-4.50%) |
Jan 04, 2022 | 30.42 | 30.42 | 28.63 | 29.77 | 750,437 | -0.63(-2.07%) |
Jan 03, 2022 | 30.00 | 30.56 | 29.25 | 30.40 | 662,345 | +0.29(+0.96%) |
Dec 31, 2021 | 30.19 | 30.83 | 30.01 | 30.11 | 717,191 | -0.11(-0.36%) |
Dec 30, 2021 | 29.57 | 30.48 | 29.39 | 30.22 | 406,921 | +0.83(+2.82%) |
Dec 29, 2021 | 29.54 | 29.62 | 28.95 | 29.39 | 374,870 | -0.20(-0.68%) |
Dec 28, 2021 | 30.12 | 30.23 | 29.26 | 29.59 | 690,502 | -0.51(-1.69%) |
Dec 27, 2021 | 29.91 | 29.91 | 29.50 | 30.10 | 331,238 | +0.20(+0.67%) |
Dec 23, 2021 | 29.46 | 30.14 | 29.17 | 29.90 | 310,625 | -0.02(-0.07%) |
Dec 22, 2021 | 29.96 | 30.29 | 29.41 | 29.92 | 410,187 | -0.02(-0.07%) |
Dec 21, 2021 | 29.18 | 30.38 | 28.77 | 29.94 | 389,217 | +0.75(+2.57%) |
Dec 20, 2021 | 29.05 | 29.64 | 28.53 | 29.19 | 675,869 | -0.29(-0.98%) |
Dec 17, 2021 | 28.25 | 29.53 | 27.80 | 29.48 | 1,082,885 | +1.08(+3.80%) |
Dec 16, 2021 | 28.59 | 28.70 | 28.00 | 28.40 | 548,786 | -0.07(-0.25%) |
Dec 15, 2021 | 27.93 | 28.47 | 27.35 | 28.47 | 602,873 | +0.42(+1.50%) |
Dec 14, 2021 | 27.86 | 28.13 | 26.86 | 28.05 | 748,386 | +0.03(+0.11%) |
Dec 13, 2021 | 27.51 | 28.24 | 27.30 | 28.02 | 630,159 | +0.24(+0.86%) |
Dec 10, 2021 | 28.27 | 28.81 | 27.70 | 27.78 | 508,969 | -0.49(-1.74%) |
Dec 09, 2021 | 29.48 | 29.72 | 28.02 | 28.27 | 1,228,629 | -1.18(-4.01%) |
Dec 08, 2021 | 29.34 | 29.86 | 28.69 | 29.45 | 583,632 | +0.01(+0.03%) |
Dec 07, 2021 | 29.85 | 30.26 | 29.41 | 29.44 | 684,578 | +0.04(+0.14%) |
Dec 06, 2021 | 27.67 | 29.61 | 27.22 | 29.40 | 1,096,833 | +1.55(+5.57%) |
Dec 03, 2021 | 28.05 | 28.13 | 27.04 | 27.85 | 1,098,870 | -0.17(-0.61%) |
Dec 02, 2021 | 27.64 | 28.53 | 27.47 | 28.02 | 820,059 | +0.28(+1.01%) |