Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.26 | 23.85 | 23.26 | 23.64 | 149,645 | +0.03(+0.14%) |
Feb 25, 2022 | 22.81 | 23.83 | 22.72 | 23.61 | 134,902 | +0.87(+3.83%) |
Feb 24, 2022 | 22.41 | 22.82 | 21.98 | 22.74 | 87,179 | +0.11(+0.48%) |
Feb 23, 2022 | 22.67 | 23.25 | 22.55 | 22.63 | 64,369 | -0.09(-0.40%) |
Feb 22, 2022 | 22.72 | 22.95 | 22.39 | 22.72 | 345,981 | -0.03(-0.15%) |
Feb 18, 2022 | 22.76 | 0 | -0.38(-1.65%) | |||
Feb 17, 2022 | 22.89 | 23.42 | 22.51 | 23.14 | 117,710 | -0.02(-0.07%) |
Feb 16, 2022 | 22.84 | 23.25 | 22.49 | 23.15 | 98,967 | +0.19(+0.83%) |
Feb 15, 2022 | 22.46 | 22.97 | 22.04 | 22.96 | 95,688 | +0.49(+2.18%) |
Feb 14, 2022 | 22.77 | 22.91 | 22.38 | 22.47 | 99,100 | -0.32(-1.42%) |
Feb 11, 2022 | 23.43 | 23.43 | 22.61 | 22.80 | 86,607 | -0.80(-3.41%) |
Feb 10, 2022 | 23.73 | 24.29 | 23.45 | 23.60 | 86,289 | -0.48(-2.00%) |
Feb 09, 2022 | 23.63 | 24.42 | 23.63 | 24.08 | 102,790 | +0.20(+0.83%) |
Feb 08, 2022 | 23.37 | 23.98 | 23.20 | 23.88 | 143,038 | +0.33(+1.41%) |
Feb 07, 2022 | 23.44 | 23.94 | 23.32 | 23.55 | 44,519 | +0.01(+0.04%) |
Feb 04, 2022 | 23.64 | 23.94 | 23.22 | 23.54 | 40,854 | -0.41(-1.70%) |
Feb 03, 2022 | 23.94 | 24.65 | 23.58 | 23.95 | 90,216 | -0.38(-1.57%) |
Feb 02, 2022 | 24.41 | 24.41 | 23.73 | 24.33 | 45,571 | +0.02(+0.10%) |
Feb 01, 2022 | 24.95 | 25.04 | 23.73 | 24.31 | 100,436 | -0.70(-2.82%) |
Jan 31, 2022 | 23.80 | 25.01 | 25.01 | 279,890 | +0.90(+3.75%) | |
Jan 28, 2022 | 22.73 | 24.21 | 22.73 | 24.11 | 237,793 | +0.98(+4.23%) |
Jan 27, 2022 | 22.88 | 23.52 | 22.72 | 23.13 | 53,549 | +0.26(+1.12%) |
Jan 26, 2022 | 23.47 | 23.87 | 22.76 | 22.87 | 36,496 | -0.61(-2.58%) |
Jan 25, 2022 | 22.88 | 23.54 | 22.62 | 23.48 | 46,557 | +0.25(+1.07%) |
Jan 24, 2022 | 23.43 | 23.70 | 21.80 | 23.23 | 158,935 | -0.33(-1.41%) |
Jan 21, 2022 | 24.10 | 24.42 | 23.49 | 23.56 | 67,670 | -0.95(-3.86%) |
Jan 20, 2022 | 24.77 | 25.02 | 24.38 | 24.51 | 41,607 | -0.37(-1.50%) |
Jan 19, 2022 | 24.83 | 25.01 | 24.77 | 24.88 | 144,802 | -0.14(-0.56%) |
Jan 18, 2022 | 24.77 | 25.21 | 24.77 | 25.02 | 102,170 | -0.13(-0.53%) |
Jan 14, 2022 | 25.15 | 0 | +0.10(+0.40%) | |||
Jan 13, 2022 | 24.90 | 25.19 | 24.79 | 25.05 | 78,881 | -0.03(-0.13%) |
Jan 12, 2022 | 24.94 | 25.25 | 24.78 | 25.09 | 73,614 | +0.17(+0.67%) |
Jan 11, 2022 | 23.93 | 25.36 | 23.60 | 24.92 | 123,014 | +0.87(+3.62%) |
Jan 10, 2022 | 23.47 | 24.29 | 23.26 | 24.05 | 83,969 | +0.19(+0.80%) |
Jan 07, 2022 | 24.77 | 24.87 | 23.74 | 23.86 | 60,654 | -0.91(-3.68%) |
Jan 06, 2022 | 24.71 | 24.95 | 24.37 | 24.77 | 51,795 | -0.20(-0.80%) |
Jan 05, 2022 | 25.31 | 25.31 | 24.64 | 24.97 | 51,881 | -0.19(-0.76%) |
Jan 04, 2022 | 24.88 | 25.32 | 24.88 | 25.16 | 36,432 | +0.27(+1.07%) |
Jan 03, 2022 | 25.61 | 25.77 | 24.88 | 24.90 | 141,577 | -0.98(-3.78%) |
Dec 31, 2021 | 24.84 | 26.11 | 24.84 | 25.87 | 322,294 | +0.87(+3.48%) |
Dec 30, 2021 | 24.75 | 25.26 | 24.46 | 25.00 | 122,414 | +0.07(+0.27%) |
Dec 29, 2021 | 24.30 | 25.11 | 24.30 | 24.94 | 94,954 | -0.07(-0.27%) |
Dec 28, 2021 | 24.63 | 25.00 | 24.47 | 25.00 | 28,117 | +0.12(+0.50%) |
Dec 27, 2021 | 23.92 | 25.07 | 23.46 | 24.88 | 49,217 | +1.09(+4.57%) |
Dec 23, 2021 | 23.50 | 23.84 | 23.01 | 23.79 | 67,594 | +0.46(+1.95%) |
Dec 22, 2021 | 23.99 | 23.99 | 23.18 | 23.34 | 41,303 | -0.45(-1.88%) |
Dec 21, 2021 | 22.32 | 23.88 | 21.95 | 23.78 | 339,619 | +1.21(+5.36%) |
Dec 20, 2021 | 22.60 | 23.17 | 22.25 | 22.57 | 218,557 | -0.30(-1.31%) |
Dec 17, 2021 | 23.11 | 23.22 | 22.66 | 22.87 | 559,057 | -0.57(-2.44%) |
Dec 16, 2021 | 22.95 | 23.45 | 22.57 | 23.44 | 309,352 | +0.43(+1.87%) |
Dec 15, 2021 | 22.57 | 23.20 | 22.52 | 23.01 | 273,605 | +0.32(+1.39%) |
Dec 14, 2021 | 23.76 | 24.02 | 22.59 | 22.70 | 199,248 | -1.06(-4.47%) |
Dec 13, 2021 | 24.67 | 24.80 | 23.47 | 23.76 | 116,886 | -1.04(-4.21%) |
Dec 10, 2021 | 24.48 | 25.09 | 24.27 | 24.80 | 129,247 | +0.18(+0.74%) |
Dec 09, 2021 | 24.88 | 25.71 | 24.59 | 24.62 | 238,160 | -0.31(-1.23%) |
Dec 08, 2021 | 24.87 | 25.26 | 24.31 | 24.93 | 183,161 | +0.11(+0.43%) |
Dec 07, 2021 | 24.99 | 25.48 | 24.29 | 24.82 | 202,015 | -0.42(-1.68%) |
Dec 06, 2021 | 25.29 | 25.71 | 24.88 | 25.24 | 238,199 | -0.21(-0.81%) |
Dec 03, 2021 | 25.38 | 25.67 | 24.88 | 25.45 | 66,375 | -0.26(-1.00%) |
Dec 02, 2021 | 25.56 | 25.83 | 25.36 | 25.71 | 76,107 | -0.10(-0.39%) |