Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.53 | 21.80 | 21.42 | 21.72 | 297,745 | -0.15(-0.69%) |
Feb 25, 2022 | 21.46 | 21.93 | 21.60 | 21.87 | 233,253 | +0.68(+3.21%) |
Feb 24, 2022 | 20.71 | 21.28 | 20.71 | 21.19 | 321,300 | -0.12(-0.57%) |
Feb 23, 2022 | 21.36 | 21.60 | 20.91 | 21.31 | 349,736 | -0.34(-1.56%) |
Feb 22, 2022 | 21.55 | 21.70 | 21.28 | 21.65 | 165,296 | +0.05(+0.23%) |
Feb 18, 2022 | 21.60 | 0 | -0.02(-0.09%) | |||
Feb 17, 2022 | 21.78 | 21.87 | 21.58 | 21.62 | 86,963 | -0.90(-4.00%) |
Feb 16, 2022 | 22.50 | 22.54 | 22.30 | 22.52 | 90,981 | +0.12(+0.54%) |
Feb 15, 2022 | 22.14 | 22.40 | 22.14 | 22.40 | 237,797 | +0.65(+2.99%) |
Feb 14, 2022 | 21.82 | 21.83 | 21.53 | 21.75 | 181,682 | -0.01(-0.05%) |
Feb 11, 2022 | 21.82 | 21.98 | 21.65 | 21.76 | 79,958 | -0.10(-0.46%) |
Feb 10, 2022 | 22.01 | 22.36 | 21.64 | 21.86 | 235,679 | -0.28(-1.27%) |
Feb 09, 2022 | 22.31 | 22.31 | 21.85 | 22.14 | 548,779 | +0.32(+1.48%) |
Feb 08, 2022 | 21.61 | 21.82 | 21.61 | 21.82 | 266,652 | +0.14(+0.62%) |
Feb 07, 2022 | 21.72 | 21.82 | 21.66 | 21.68 | 249,912 | -0.02(-0.07%) |
Feb 04, 2022 | 21.51 | 21.98 | 21.51 | 21.70 | 133,525 | +0.26(+1.21%) |
Feb 03, 2022 | 21.88 | 21.42 | 21.44 | 407,072 | -0.96(-4.29%) | |
Feb 02, 2022 | 22.36 | 22.72 | 22.30 | 22.40 | 200,863 | +0.49(+2.25%) |
Feb 01, 2022 | 22.11 | 22.11 | 21.73 | 21.91 | 212,304 | -0.15(-0.68%) |
Jan 31, 2022 | 21.56 | 22.12 | 21.56 | 22.06 | 337,022 | +1.07(+5.10%) |
Jan 28, 2022 | 20.92 | 20.99 | 20.54 | 20.99 | 435,451 | +0.10(+0.48%) |
Jan 27, 2022 | 21.20 | 21.20 | 20.75 | 20.89 | 1,069,253 | -2.16(-9.37%) |
Jan 26, 2022 | 22.87 | 23.62 | 22.31 | 23.05 | 252,034 | -0.17(-0.73%) |
Jan 25, 2022 | 23.23 | 23.38 | 23.01 | 23.22 | 219,262 | -0.81(-3.37%) |
Jan 24, 2022 | 23.94 | 24.24 | 23.47 | 24.03 | 300,656 | -1.12(-4.45%) |
Jan 21, 2022 | 25.50 | 25.50 | 25.10 | 25.15 | 306,341 | -0.14(-0.55%) |
Jan 20, 2022 | 26.06 | 26.06 | 25.25 | 25.29 | 352,497 | -0.46(-1.77%) |
Jan 19, 2022 | 25.87 | 26.26 | 25.72 | 25.75 | 196,462 | -0.62(-2.37%) |
Jan 18, 2022 | 26.44 | 26.58 | 26.48 | 26.37 | 1,395,993 | -0.56(-2.08%) |
Jan 14, 2022 | 26.93 | 0 | -0.02(-0.07%) | |||
Jan 13, 2022 | 27.27 | 27.27 | 26.95 | 26.95 | 179,287 | -0.67(-2.43%) |
Jan 12, 2022 | 27.32 | 27.98 | 27.32 | 27.62 | 210,936 | +0.52(+1.92%) |
Jan 11, 2022 | 27.11 | 27.12 | 26.67 | 27.10 | 163,218 | -0.80(-2.87%) |
Jan 10, 2022 | 28.02 | 28.02 | 27.65 | 27.90 | 142,116 | -0.10(-0.36%) |
Jan 07, 2022 | 28.09 | 28.09 | 27.76 | 28.00 | 101,238 | -1.12(-3.85%) |
Jan 06, 2022 | 29.10 | 29.19 | 28.98 | 29.12 | 104,549 | +0.05(+0.17%) |
Jan 05, 2022 | 29.53 | 29.57 | 29.07 | 29.07 | 164,041 | -0.68(-2.30%) |
Jan 04, 2022 | 29.73 | 29.83 | 29.63 | 29.75 | 126,483 | +0.29(+0.97%) |
Jan 03, 2022 | 29.40 | 29.55 | 29.37 | 29.47 | 67,449 | -0.04(-0.14%) |
Dec 31, 2021 | 28.49 | 29.65 | 28.49 | 29.51 | 57,906 | -0.01(-0.03%) |
Dec 30, 2021 | 30.00 | 30.00 | 29.46 | 29.52 | 80,903 | -0.13(-0.43%) |
Dec 29, 2021 | 29.51 | 29.66 | 29.50 | 29.65 | 70,442 | -0.23(-0.78%) |
Dec 28, 2021 | 29.70 | 29.95 | 29.70 | 29.88 | 80,397 | +0.05(+0.17%) |
Dec 27, 2021 | 29.44 | 29.88 | 29.44 | 29.83 | 113,471 | +0.05(+0.17%) |
Dec 23, 2021 | 29.40 | 30.00 | 29.40 | 29.78 | 97,319 | +0.20(+0.68%) |
Dec 22, 2021 | 29.15 | 29.69 | 29.15 | 29.58 | 72,139 | -0.33(-1.10%) |
Dec 21, 2021 | 29.38 | 29.91 | 29.38 | 29.91 | 99,025 | +0.29(+0.98%) |
Dec 20, 2021 | 29.55 | 29.75 | 28.81 | 29.62 | 108,514 | -0.33(-1.10%) |
Dec 17, 2021 | 30.10 | 30.25 | 29.95 | 29.95 | 103,314 | -0.11(-0.35%) |
Dec 16, 2021 | 30.23 | 30.25 | 29.97 | 30.05 | 104,668 | -0.19(-0.63%) |
Dec 15, 2021 | 29.53 | 30.33 | 29.52 | 30.25 | 172,369 | +0.95(+3.23%) |
Dec 14, 2021 | 28.38 | 29.71 | 28.38 | 29.30 | 150,291 | +0.03(+0.10%) |
Dec 13, 2021 | 29.35 | 30.00 | 29.23 | 29.27 | 84,821 | -0.54(-1.81%) |
Dec 10, 2021 | 29.03 | 30.00 | 29.03 | 29.81 | 120,716 | +0.52(+1.78%) |
Dec 09, 2021 | 28.87 | 29.44 | 28.87 | 29.29 | 74,227 | -0.17(-0.58%) |
Dec 08, 2021 | 29.59 | 29.59 | 29.28 | 29.46 | 171,494 | +0.25(+0.87%) |
Dec 07, 2021 | 29.90 | 29.90 | 28.59 | 29.21 | 229,234 | +0.77(+2.69%) |
Dec 06, 2021 | 28.30 | 28.56 | 28.30 | 28.44 | 144,955 | +0.09(+0.32%) |
Dec 03, 2021 | 29.06 | 29.06 | 28.26 | 28.35 | 333,955 | -0.31(-1.08%) |
Dec 02, 2021 | 28.72 | 28.90 | 27.81 | 28.66 | 300,320 | -0.16(-0.56%) |