Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.06 | 29.46 | 28.84 | 29.08 | 208,330 | +0.84(+2.97%) |
Feb 25, 2022 | 28.28 | 28.35 | 27.67 | 28.24 | 276,698 | -0.34(-1.19%) |
Feb 24, 2022 | 30.35 | 30.35 | 28.04 | 28.58 | 673,363 | +0.05(+0.18%) |
Feb 23, 2022 | 28.38 | 28.94 | 28.22 | 28.53 | 213,761 | +0.29(+1.03%) |
Feb 22, 2022 | 28.82 | 28.87 | 28.15 | 28.24 | 340,437 | +0.29(+1.04%) |
Feb 18, 2022 | 27.95 | 0 | +0.29(+1.05%) | |||
Feb 17, 2022 | 27.32 | 27.71 | 27.27 | 27.66 | 94,630 | +0.46(+1.69%) |
Feb 16, 2022 | 27.96 | 28.35 | 27.20 | 27.20 | 152,996 | -0.34(-1.23%) |
Feb 15, 2022 | 27.59 | 27.68 | 27.26 | 27.54 | 144,766 | -1.02(-3.57%) |
Feb 14, 2022 | 27.95 | 28.73 | 27.88 | 28.56 | 145,671 | +0.26(+0.92%) |
Feb 11, 2022 | 27.68 | 28.50 | 27.65 | 28.30 | 116,571 | +0.77(+2.80%) |
Feb 10, 2022 | 27.51 | 27.97 | 27.36 | 27.53 | 32,861 | -0.02(-0.07%) |
Feb 09, 2022 | 27.45 | 27.67 | 27.36 | 27.55 | 49,982 | +0.18(+0.66%) |
Feb 08, 2022 | 27.44 | 27.44 | 27.02 | 27.37 | 57,360 | -0.49(-1.76%) |
Feb 07, 2022 | 27.84 | 27.96 | 27.70 | 27.86 | 38,778 | -0.17(-0.61%) |
Feb 04, 2022 | 27.85 | 28.08 | 27.75 | 28.03 | 96,890 | +0.68(+2.49%) |
Feb 03, 2022 | 26.68 | 27.43 | 27.35 | 27,393 | +0.42(+1.56%) | |
Feb 02, 2022 | 27.00 | 27.00 | 26.59 | 26.93 | 66,167 | +0.05(+0.19%) |
Feb 01, 2022 | 26.67 | 26.90 | 26.49 | 26.88 | 53,586 | -0.01(-0.04%) |
Jan 31, 2022 | 26.83 | 26.89 | 26.89 | 48,550 | +0.17(+0.64%) | |
Jan 28, 2022 | 27.01 | 27.12 | 26.52 | 26.72 | 73,774 | +0.05(+0.19%) |
Jan 27, 2022 | 27.03 | 27.03 | 26.40 | 26.67 | 50,819 | +0.11(+0.41%) |
Jan 26, 2022 | 26.62 | 26.94 | 26.52 | 26.56 | 88,540 | +0.24(+0.91%) |
Jan 25, 2022 | 25.86 | 26.36 | 25.68 | 26.32 | 74,928 | +0.33(+1.27%) |
Jan 24, 2022 | 25.90 | 25.99 | 25.34 | 25.99 | 118,844 | -0.19(-0.73%) |
Jan 21, 2022 | 26.25 | 26.38 | 25.92 | 26.18 | 76,131 | +0.02(+0.08%) |
Jan 20, 2022 | 26.43 | 26.79 | 26.16 | 26.16 | 64,744 | -0.27(-1.02%) |
Jan 19, 2022 | 26.49 | 26.73 | 26.38 | 26.43 | 141,545 | +0.09(+0.34%) |
Jan 18, 2022 | 26.13 | 26.39 | 26.03 | 26.34 | 100,877 | +0.45(+1.74%) |
Jan 14, 2022 | 25.89 | 0 | +0.71(+2.82%) | |||
Jan 13, 2022 | 25.41 | 25.53 | 25.14 | 25.18 | 28,203 | -0.23(-0.91%) |
Jan 12, 2022 | 25.20 | 25.58 | 25.16 | 25.41 | 34,885 | +0.24(+0.95%) |
Jan 11, 2022 | 24.58 | 25.19 | 24.45 | 25.17 | 56,228 | +0.97(+4.01%) |
Jan 10, 2022 | 24.47 | 24.47 | 24.10 | 24.20 | 19,316 | -0.22(-0.90%) |
Jan 07, 2022 | 24.60 | 24.60 | 24.35 | 24.42 | 18,114 | -0.15(-0.61%) |
Jan 06, 2022 | 24.70 | 24.75 | 24.49 | 24.57 | 44,273 | +0.70(+2.93%) |
Jan 05, 2022 | 24.17 | 24.38 | 23.87 | 23.87 | 69,571 | -0.14(-0.58%) |
Jan 04, 2022 | 23.91 | 24.18 | 23.86 | 24.01 | 39,044 | +0.35(+1.46%) |
Jan 03, 2022 | 23.31 | 23.72 | 23.31 | 23.66 | 14,425 | +0.18(+0.79%) |
Dec 31, 2021 | 23.65 | 23.75 | 23.32 | 23.48 | 49,903 | -0.22(-0.93%) |
Dec 30, 2021 | 23.81 | 24.00 | 23.70 | 23.70 | 27,004 | +0.00(+0.00%) |
Dec 29, 2021 | 23.45 | 23.96 | 23.45 | 23.70 | 33,503 | +0.16(+0.68%) |
Dec 28, 2021 | 23.68 | 23.76 | 23.52 | 23.54 | 93,431 | -0.01(-0.04%) |
Dec 27, 2021 | 22.87 | 23.55 | 22.82 | 23.55 | 32,396 | +0.60(+2.61%) |
Dec 23, 2021 | 22.61 | 22.98 | 22.59 | 22.95 | 46,827 | +0.29(+1.28%) |
Dec 22, 2021 | 22.14 | 22.66 | 22.09 | 22.66 | 14,982 | +0.41(+1.84%) |
Dec 21, 2021 | 21.90 | 22.25 | 21.80 | 22.25 | 15,734 | +0.80(+3.73%) |
Dec 20, 2021 | 21.08 | 21.49 | 20.62 | 21.45 | 114,167 | -0.37(-1.70%) |
Dec 17, 2021 | 22.02 | 22.07 | 21.74 | 21.82 | 17,108 | -0.45(-2.02%) |
Dec 16, 2021 | 22.23 | 22.55 | 22.08 | 22.27 | 12,848 | +0.10(+0.45%) |
Dec 15, 2021 | 21.72 | 22.22 | 21.66 | 22.17 | 23,448 | +0.34(+1.56%) |
Dec 14, 2021 | 21.88 | 21.99 | 21.63 | 21.83 | 33,891 | -0.25(-1.13%) |
Dec 13, 2021 | 22.20 | 22.39 | 22.02 | 22.08 | 26,232 | -0.34(-1.52%) |
Dec 10, 2021 | 22.20 | 22.42 | 22.06 | 22.42 | 49,358 | +0.52(+2.37%) |
Dec 09, 2021 | 22.36 | 22.36 | 21.90 | 21.90 | 20,782 | -0.67(-2.97%) |
Dec 08, 2021 | 22.30 | 22.62 | 22.23 | 22.57 | 45,796 | +0.41(+1.85%) |
Dec 07, 2021 | 22.23 | 22.57 | 22.11 | 22.16 | 85,887 | +0.41(+1.89%) |
Dec 06, 2021 | 21.14 | 21.78 | 21.03 | 21.75 | 75,562 | +1.14(+5.53%) |
Dec 03, 2021 | 21.43 | 21.48 | 20.50 | 20.61 | 245,554 | -0.27(-1.29%) |
Dec 02, 2021 | 20.04 | 21.07 | 19.82 | 20.88 | 127,632 | +0.63(+3.11%) |