Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.31 | 21.47 | 20.80 | 21.35 | 400,970 | -0.26(-1.21%) |
Feb 25, 2022 | 21.16 | 21.63 | 20.43 | 21.61 | 504,253 | +0.19(+0.88%) |
Feb 24, 2022 | 20.66 | 21.45 | 20.26 | 21.42 | 417,136 | +0.36(+1.71%) |
Feb 23, 2022 | 21.55 | 21.95 | 21.04 | 21.06 | 742,268 | -0.24(-1.14%) |
Feb 22, 2022 | 20.53 | 21.43 | 20.43 | 21.30 | 519,208 | +0.58(+2.82%) |
Feb 18, 2022 | 20.72 | 0 | -0.75(-3.47%) | |||
Feb 17, 2022 | 21.82 | 22.00 | 21.46 | 21.46 | 179,866 | -0.61(-2.77%) |
Feb 16, 2022 | 22.33 | 22.55 | 21.80 | 22.07 | 215,480 | -0.26(-1.17%) |
Feb 15, 2022 | 22.19 | 22.45 | 21.98 | 22.34 | 248,286 | +0.23(+1.06%) |
Feb 14, 2022 | 22.15 | 22.43 | 21.99 | 22.10 | 308,346 | -0.28(-1.24%) |
Feb 11, 2022 | 22.64 | 22.90 | 22.23 | 22.38 | 225,359 | -0.30(-1.31%) |
Feb 10, 2022 | 23.04 | 23.39 | 22.60 | 22.68 | 373,965 | -0.62(-2.66%) |
Feb 09, 2022 | 23.31 | 23.50 | 23.15 | 23.30 | 134,073 | +0.05(+0.23%) |
Feb 08, 2022 | 23.21 | 23.51 | 23.04 | 23.24 | 128,886 | +0.01(+0.04%) |
Feb 07, 2022 | 23.62 | 23.72 | 23.04 | 23.23 | 180,124 | -0.47(-1.97%) |
Feb 04, 2022 | 23.36 | 24.12 | 23.27 | 23.70 | 253,361 | +0.35(+1.50%) |
Feb 03, 2022 | 24.07 | 23.30 | 23.35 | 194,675 | -0.91(-3.74%) | |
Feb 02, 2022 | 23.71 | 24.35 | 23.71 | 24.26 | 428,252 | +0.52(+2.20%) |
Feb 01, 2022 | 22.58 | 23.75 | 22.57 | 23.74 | 375,855 | +1.13(+5.01%) |
Jan 31, 2022 | 22.12 | 22.63 | 22.61 | 224,618 | +0.39(+1.74%) | |
Jan 28, 2022 | 22.10 | 22.23 | 21.63 | 22.22 | 270,460 | +0.00(+0.00%) |
Jan 27, 2022 | 22.43 | 22.89 | 22.05 | 22.22 | 206,705 | -0.08(-0.36%) |
Jan 26, 2022 | 22.41 | 22.91 | 22.13 | 22.30 | 280,471 | +0.26(+1.18%) |
Jan 25, 2022 | 22.22 | 22.46 | 21.81 | 22.04 | 464,477 | -0.58(-2.58%) |
Jan 24, 2022 | 22.59 | 22.64 | 21.72 | 22.62 | 467,592 | -0.34(-1.49%) |
Jan 21, 2022 | 23.31 | 23.66 | 22.95 | 22.96 | 338,599 | -0.47(-1.99%) |
Jan 20, 2022 | 23.58 | 24.13 | 23.39 | 23.43 | 429,857 | -0.13(-0.57%) |
Jan 19, 2022 | 23.94 | 23.94 | 23.20 | 23.57 | 670,759 | -0.51(-2.13%) |
Jan 18, 2022 | 24.26 | 24.41 | 23.98 | 24.08 | 326,822 | -0.42(-1.72%) |
Jan 14, 2022 | 24.50 | 0 | -0.48(-1.91%) | |||
Jan 13, 2022 | 25.07 | 25.34 | 24.91 | 24.98 | 380,923 | -0.21(-0.82%) |
Jan 12, 2022 | 25.08 | 25.38 | 24.87 | 25.18 | 409,533 | +0.05(+0.21%) |
Jan 11, 2022 | 25.23 | 25.23 | 24.91 | 25.13 | 390,911 | +0.00(+0.00%) |
Jan 10, 2022 | 25.20 | 25.27 | 24.68 | 25.13 | 394,773 | -0.35(-1.36%) |
Jan 07, 2022 | 25.74 | 25.82 | 25.24 | 25.48 | 346,553 | -0.31(-1.21%) |
Jan 06, 2022 | 26.00 | 26.22 | 25.55 | 25.79 | 868,800 | +0.18(+0.70%) |
Jan 05, 2022 | 26.63 | 26.67 | 25.54 | 25.61 | 519,190 | -0.95(-3.59%) |
Jan 04, 2022 | 26.79 | 27.47 | 26.53 | 26.56 | 518,419 | -1.02(-3.71%) |
Jan 03, 2022 | 27.30 | 27.92 | 27.25 | 27.59 | 316,049 | +0.36(+1.31%) |
Dec 31, 2021 | 27.32 | 27.69 | 27.05 | 27.23 | 147,431 | -0.09(-0.33%) |
Dec 30, 2021 | 26.46 | 27.50 | 26.46 | 27.32 | 242,571 | +0.93(+3.51%) |
Dec 29, 2021 | 26.47 | 26.49 | 26.18 | 26.39 | 343,217 | -0.07(-0.27%) |
Dec 28, 2021 | 26.66 | 26.76 | 26.39 | 26.47 | 324,503 | -0.19(-0.70%) |
Dec 27, 2021 | 26.45 | 26.84 | 26.40 | 26.65 | 295,484 | +0.21(+0.81%) |
Dec 23, 2021 | 26.39 | 26.66 | 26.24 | 26.44 | 293,256 | +0.00(+0.00%) |
Dec 22, 2021 | 27.01 | 27.16 | 26.31 | 26.44 | 340,479 | -0.70(-2.59%) |
Dec 21, 2021 | 26.15 | 27.44 | 26.14 | 27.14 | 1,699,257 | +1.05(+4.03%) |
Dec 20, 2021 | 25.83 | 26.31 | 25.45 | 26.09 | 1,533,286 | +0.07(+0.27%) |
Dec 17, 2021 | 27.40 | 27.53 | 25.98 | 26.02 | 1,948,658 | -1.54(-5.59%) |
Dec 16, 2021 | 28.48 | 28.68 | 27.39 | 27.56 | 1,575,548 | -0.83(-2.92%) |
Dec 15, 2021 | 28.78 | 28.92 | 28.23 | 28.39 | 1,607,742 | -0.39(-1.36%) |
Dec 14, 2021 | 28.85 | 29.23 | 28.75 | 28.78 | 381,410 | -0.14(-0.49%) |
Dec 13, 2021 | 29.14 | 29.48 | 28.61 | 28.92 | 465,339 | -0.31(-1.07%) |
Dec 10, 2021 | 28.99 | 29.66 | 28.97 | 29.23 | 724,965 | +0.37(+1.30%) |
Dec 09, 2021 | 28.93 | 29.36 | 28.73 | 28.86 | 532,777 | -0.10(-0.34%) |
Dec 08, 2021 | 28.50 | 29.15 | 28.50 | 28.96 | 625,201 | +0.53(+1.88%) |
Dec 07, 2021 | 27.65 | 28.84 | 27.65 | 28.42 | 915,347 | +0.91(+3.30%) |
Dec 06, 2021 | 25.89 | 28.25 | 25.89 | 27.52 | 978,969 | +1.79(+6.96%) |
Dec 03, 2021 | 26.05 | 26.05 | 25.46 | 25.73 | 240,045 | -0.23(-0.89%) |
Dec 02, 2021 | 25.76 | 26.16 | 25.66 | 25.96 | 234,656 | +0.28(+1.07%) |