Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.02 | 27.42 | 26.85 | 27.16 | 3,066,620 | +0.88(+3.35%) |
Feb 25, 2022 | 26.12 | 26.29 | 25.68 | 26.28 | 3,506,248 | -0.23(-0.87%) |
Feb 24, 2022 | 27.91 | 27.92 | 26.05 | 26.51 | 6,825,542 | +0.46(+1.77%) |
Feb 23, 2022 | 25.97 | 26.49 | 25.84 | 26.05 | 2,176,667 | +0.22(+0.85%) |
Feb 22, 2022 | 26.31 | 26.33 | 25.72 | 25.83 | 2,393,930 | +0.51(+2.01%) |
Feb 18, 2022 | 25.32 | 0 | +0.19(+0.76%) | |||
Feb 17, 2022 | 24.95 | 25.29 | 24.90 | 25.13 | 1,644,097 | +0.28(+1.13%) |
Feb 16, 2022 | 25.57 | 25.91 | 24.83 | 24.85 | 2,195,471 | -0.34(-1.35%) |
Feb 15, 2022 | 25.19 | 25.26 | 24.89 | 25.19 | 1,974,473 | -0.77(-2.97%) |
Feb 14, 2022 | 25.35 | 26.16 | 25.28 | 25.96 | 2,193,720 | +0.27(+1.05%) |
Feb 11, 2022 | 24.97 | 25.86 | 24.95 | 25.69 | 2,734,378 | +0.97(+3.92%) |
Feb 10, 2022 | 24.74 | 25.16 | 24.59 | 24.72 | 1,082,109 | -0.10(-0.40%) |
Feb 09, 2022 | 24.67 | 24.90 | 24.57 | 24.82 | 889,315 | +0.20(+0.81%) |
Feb 08, 2022 | 24.68 | 24.70 | 24.32 | 24.62 | 1,155,178 | -0.45(-1.79%) |
Feb 07, 2022 | 25.07 | 25.25 | 25.03 | 25.07 | 841,245 | -0.13(-0.52%) |
Feb 04, 2022 | 25.08 | 25.34 | 25.08 | 25.20 | 990,500 | +0.60(+2.44%) |
Feb 03, 2022 | 24.06 | 24.67 | 24.60 | 1,073,086 | +0.38(+1.57%) | |
Feb 02, 2022 | 24.25 | 24.29 | 23.88 | 24.22 | 1,427,542 | +0.03(+0.12%) |
Feb 01, 2022 | 23.97 | 24.33 | 23.86 | 24.19 | 927,466 | -0.01(-0.04%) |
Jan 31, 2022 | 24.15 | 24.21 | 24.20 | 826,960 | +0.15(+0.62%) | |
Jan 28, 2022 | 24.27 | 24.41 | 23.85 | 24.05 | 1,231,919 | +0.12(+0.50%) |
Jan 27, 2022 | 24.22 | 24.23 | 23.75 | 23.93 | 1,177,881 | +0.10(+0.42%) |
Jan 26, 2022 | 23.84 | 24.14 | 23.77 | 23.83 | 1,276,533 | +0.28(+1.19%) |
Jan 25, 2022 | 23.19 | 23.62 | 23.16 | 23.55 | 881,291 | +0.30(+1.29%) |
Jan 24, 2022 | 23.18 | 23.29 | 22.78 | 23.25 | 1,636,200 | -0.25(-1.06%) |
Jan 21, 2022 | 23.53 | 23.65 | 23.25 | 23.50 | 876,645 | +0.08(+0.34%) |
Jan 20, 2022 | 23.65 | 24.00 | 23.41 | 23.42 | 858,852 | -0.17(-0.72%) |
Jan 19, 2022 | 23.68 | 23.90 | 23.55 | 23.59 | 952,930 | +0.02(+0.08%) |
Jan 18, 2022 | 23.33 | 23.60 | 23.24 | 23.57 | 848,941 | +0.40(+1.73%) |
Jan 14, 2022 | 23.17 | 0 | +0.68(+3.02%) | |||
Jan 13, 2022 | 22.79 | 22.82 | 22.47 | 22.49 | 863,238 | -0.21(-0.93%) |
Jan 12, 2022 | 22.57 | 22.86 | 22.56 | 22.70 | 845,747 | +0.25(+1.11%) |
Jan 11, 2022 | 22.00 | 22.52 | 21.86 | 22.45 | 1,182,807 | +0.74(+3.41%) |
Jan 10, 2022 | 21.89 | 21.95 | 21.59 | 21.71 | 1,115,142 | -0.25(-1.14%) |
Jan 07, 2022 | 22.02 | 22.07 | 21.86 | 21.96 | 1,032,941 | -0.01(-0.05%) |
Jan 06, 2022 | 22.11 | 22.20 | 21.91 | 21.97 | 1,179,479 | +0.49(+2.28%) |
Jan 05, 2022 | 21.75 | 21.86 | 21.47 | 21.48 | 880,248 | +0.03(+0.14%) |
Jan 04, 2022 | 21.34 | 21.62 | 21.33 | 21.45 | 948,692 | +0.29(+1.37%) |
Jan 03, 2022 | 20.82 | 21.26 | 20.80 | 21.16 | 1,006,346 | +0.25(+1.20%) |
Dec 31, 2021 | 21.17 | 21.24 | 20.80 | 20.91 | 686,552 | -0.29(-1.37%) |
Dec 30, 2021 | 21.32 | 21.47 | 21.19 | 21.20 | 674,372 | -0.04(-0.19%) |
Dec 29, 2021 | 21.06 | 21.47 | 20.96 | 21.24 | 1,040,607 | +0.13(+0.62%) |
Dec 28, 2021 | 21.15 | 21.26 | 21.06 | 21.11 | 494,644 | +0.09(+0.43%) |
Dec 27, 2021 | 20.51 | 21.10 | 20.43 | 21.02 | 519,569 | +0.45(+2.19%) |
Dec 23, 2021 | 20.26 | 20.61 | 20.21 | 20.57 | 937,844 | +0.31(+1.53%) |
Dec 22, 2021 | 19.87 | 20.27 | 19.82 | 20.26 | 694,438 | +0.34(+1.71%) |
Dec 21, 2021 | 19.65 | 19.92 | 19.54 | 19.92 | 799,945 | +0.62(+3.21%) |
Dec 20, 2021 | 19.00 | 19.32 | 18.60 | 19.30 | 1,195,013 | -0.35(-1.78%) |
Dec 17, 2021 | 19.84 | 19.88 | 19.50 | 19.65 | 993,691 | -0.41(-2.04%) |
Dec 16, 2021 | 19.98 | 20.28 | 19.86 | 20.06 | 1,308,755 | +0.08(+0.40%) |
Dec 15, 2021 | 19.62 | 20.01 | 19.49 | 19.98 | 1,354,355 | +0.29(+1.47%) |
Dec 14, 2021 | 19.67 | 19.82 | 19.48 | 19.69 | 1,125,170 | -0.27(-1.35%) |
Dec 13, 2021 | 20.02 | 20.24 | 19.92 | 19.96 | 955,160 | -0.27(-1.33%) |
Dec 10, 2021 | 20.12 | 20.25 | 19.96 | 20.23 | 811,231 | +0.39(+1.97%) |
Dec 09, 2021 | 20.17 | 20.23 | 19.83 | 19.84 | 847,389 | -0.56(-2.75%) |
Dec 08, 2021 | 20.18 | 20.48 | 20.15 | 20.40 | 1,750,425 | +0.32(+1.59%) |
Dec 07, 2021 | 20.01 | 20.46 | 20.01 | 20.08 | 1,402,664 | +0.35(+1.77%) |
Dec 06, 2021 | 19.18 | 19.79 | 19.08 | 19.73 | 1,305,622 | +0.98(+5.23%) |
Dec 03, 2021 | 19.41 | 19.48 | 18.59 | 18.75 | 1,028,607 | -0.04(-0.21%) |
Dec 02, 2021 | 18.17 | 18.90 | 18.02 | 18.79 | 2,774,749 | +0.42(+2.29%) |