Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.77 | 28.98 | 27.36 | 27.71 | 435,310 | -1.06(-3.68%) |
Feb 25, 2022 | 27.79 | 29.19 | 28.52 | 28.77 | 652,566 | +1.21(+4.39%) |
Feb 24, 2022 | 26.77 | 27.90 | 26.56 | 27.56 | 467,309 | +0.10(+0.36%) |
Feb 23, 2022 | 26.84 | 27.90 | 26.49 | 27.46 | 506,823 | +1.36(+5.21%) |
Feb 22, 2022 | 26.25 | 26.26 | 25.84 | 26.10 | 230,947 | -0.11(-0.42%) |
Feb 18, 2022 | 26.21 | 0 | +0.19(+0.73%) | |||
Feb 17, 2022 | 26.35 | 26.35 | 25.61 | 26.02 | 300,745 | -0.50(-1.89%) |
Feb 16, 2022 | 26.40 | 26.84 | 26.21 | 26.52 | 217,629 | +0.12(+0.45%) |
Feb 15, 2022 | 26.16 | 26.89 | 26.16 | 26.40 | 220,131 | +0.35(+1.34%) |
Feb 14, 2022 | 27.25 | 27.36 | 25.84 | 26.05 | 435,849 | -1.09(-4.02%) |
Feb 11, 2022 | 26.41 | 27.29 | 26.34 | 27.14 | 217,022 | +0.82(+3.12%) |
Feb 10, 2022 | 25.90 | 26.42 | 25.63 | 26.32 | 236,454 | +0.25(+0.96%) |
Feb 09, 2022 | 26.75 | 26.98 | 25.93 | 26.07 | 267,564 | -0.44(-1.66%) |
Feb 08, 2022 | 26.52 | 27.28 | 25.38 | 26.51 | 469,199 | +0.24(+0.91%) |
Feb 07, 2022 | 25.13 | 26.74 | 24.75 | 26.27 | 909,121 | +1.23(+4.91%) |
Feb 04, 2022 | 25.37 | 25.52 | 24.76 | 25.04 | 256,363 | -0.40(-1.57%) |
Feb 03, 2022 | 25.10 | 25.60 | 25.44 | 273,061 | +0.11(+0.43%) | |
Feb 02, 2022 | 24.34 | 25.49 | 23.85 | 25.33 | 378,032 | +0.65(+2.63%) |
Feb 01, 2022 | 23.03 | 24.70 | 22.97 | 24.68 | 402,516 | +1.59(+6.89%) |
Jan 31, 2022 | 26.10 | 23.09 | 950,146 | -2.97(-11.40%) | ||
Jan 28, 2022 | 24.98 | 26.09 | 24.90 | 26.06 | 641,583 | +1.03(+4.12%) |
Jan 27, 2022 | 24.65 | 25.18 | 24.65 | 25.03 | 139,688 | +0.40(+1.62%) |
Jan 26, 2022 | 24.91 | 25.36 | 24.54 | 24.63 | 219,894 | -0.28(-1.12%) |
Jan 25, 2022 | 24.53 | 24.99 | 24.00 | 24.91 | 148,017 | +0.19(+0.77%) |
Jan 24, 2022 | 24.53 | 24.94 | 23.57 | 24.72 | 166,302 | -0.03(-0.12%) |
Jan 21, 2022 | 24.37 | 25.33 | 24.22 | 24.75 | 179,993 | +0.12(+0.49%) |
Jan 20, 2022 | 25.05 | 25.40 | 24.61 | 24.63 | 155,364 | -0.46(-1.83%) |
Jan 19, 2022 | 25.34 | 25.50 | 24.89 | 25.09 | 206,330 | -0.26(-1.03%) |
Jan 18, 2022 | 25.41 | 25.47 | 24.80 | 25.35 | 236,443 | -0.02(-0.08%) |
Jan 14, 2022 | 25.37 | 0 | +0.46(+1.85%) | |||
Jan 13, 2022 | 25.68 | 25.68 | 24.74 | 24.91 | 228,158 | -0.70(-2.73%) |
Jan 12, 2022 | 25.24 | 25.65 | 25.08 | 25.61 | 389,174 | +0.31(+1.23%) |
Jan 11, 2022 | 25.87 | 25.87 | 25.05 | 25.30 | 288,393 | -0.53(-2.05%) |
Jan 10, 2022 | 25.07 | 25.87 | 24.53 | 25.83 | 486,475 | +0.78(+3.11%) |
Jan 07, 2022 | 23.75 | 25.06 | 23.62 | 25.05 | 428,918 | +1.87(+8.07%) |
Jan 06, 2022 | 23.09 | 23.20 | 22.80 | 23.18 | 143,824 | +0.10(+0.43%) |
Jan 05, 2022 | 23.00 | 23.25 | 22.96 | 23.08 | 128,915 | +0.12(+0.52%) |
Jan 04, 2022 | 23.13 | 23.24 | 22.86 | 22.96 | 144,580 | -0.02(-0.09%) |
Jan 03, 2022 | 23.38 | 23.75 | 22.87 | 22.98 | 236,529 | -0.31(-1.32%) |
Dec 31, 2021 | 23.25 | 23.85 | 23.08 | 23.29 | 212,939 | +0.15(+0.65%) |
Dec 30, 2021 | 22.90 | 23.81 | 22.82 | 23.14 | 213,045 | +0.20(+0.87%) |
Dec 29, 2021 | 22.90 | 23.10 | 22.79 | 22.94 | 172,387 | +0.10(+0.44%) |
Dec 28, 2021 | 22.68 | 22.95 | 22.63 | 22.84 | 159,644 | -0.03(-0.13%) |
Dec 27, 2021 | 22.51 | 22.90 | 22.48 | 22.87 | 138,111 | +0.28(+1.24%) |
Dec 23, 2021 | 22.62 | 22.95 | 22.57 | 22.59 | 123,096 | -0.12(-0.53%) |
Dec 22, 2021 | 22.22 | 22.78 | 21.95 | 22.71 | 195,702 | +0.52(+2.34%) |
Dec 21, 2021 | 22.50 | 22.50 | 21.94 | 22.19 | 205,154 | +0.00(+0.00%) |
Dec 20, 2021 | 21.65 | 22.26 | 21.40 | 22.19 | 202,680 | +0.36(+1.65%) |
Dec 17, 2021 | 21.52 | 22.32 | 21.52 | 21.83 | 632,075 | +0.16(+0.74%) |
Dec 16, 2021 | 22.37 | 22.40 | 21.54 | 21.67 | 228,266 | -0.68(-3.04%) |
Dec 15, 2021 | 21.50 | 22.38 | 21.41 | 22.35 | 286,897 | +0.75(+3.47%) |
Dec 14, 2021 | 21.42 | 21.90 | 21.26 | 21.60 | 171,857 | +0.12(+0.58%) |
Dec 13, 2021 | 21.54 | 21.65 | 21.18 | 21.48 | 155,750 | -0.01(-0.07%) |
Dec 10, 2021 | 21.50 | 21.62 | 21.16 | 21.49 | 193,653 | +0.08(+0.37%) |
Dec 09, 2021 | 21.13 | 21.69 | 21.13 | 21.41 | 240,049 | +0.13(+0.61%) |
Dec 08, 2021 | 21.23 | 21.30 | 21.00 | 21.28 | 129,236 | +0.19(+0.90%) |
Dec 07, 2021 | 20.95 | 21.33 | 20.84 | 21.09 | 204,297 | +0.22(+1.05%) |
Dec 06, 2021 | 20.69 | 20.88 | 20.16 | 20.87 | 202,774 | +0.46(+2.25%) |
Dec 03, 2021 | 20.20 | 20.66 | 20.12 | 20.41 | 179,229 | +0.31(+1.54%) |
Dec 02, 2021 | 19.89 | 20.47 | 19.84 | 20.10 | 228,293 | +0.24(+1.21%) |