Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.21 | 28.70 | 27.01 | 27.81 | 184,210 | -0.74(-2.59%) |
Feb 25, 2022 | 28.98 | 28.75 | 27.90 | 28.55 | 293,187 | -0.21(-0.73%) |
Feb 24, 2022 | 25.76 | 28.90 | 25.41 | 28.76 | 230,908 | +2.12(+7.96%) |
Feb 23, 2022 | 26.10 | 27.88 | 25.87 | 26.64 | 310,859 | +0.89(+3.46%) |
Feb 22, 2022 | 27.50 | 28.14 | 25.71 | 25.75 | 335,742 | -2.25(-8.04%) |
Feb 18, 2022 | 28.00 | 0 | +3.83(+15.85%) | |||
Feb 17, 2022 | 24.45 | 24.75 | 23.99 | 24.17 | 89,419 | -0.62(-2.50%) |
Feb 16, 2022 | 24.86 | 25.07 | 24.32 | 24.79 | 115,251 | -0.19(-0.76%) |
Feb 15, 2022 | 24.24 | 25.09 | 23.96 | 24.98 | 91,472 | +1.57(+6.71%) |
Feb 14, 2022 | 23.92 | 24.48 | 23.25 | 23.41 | 197,635 | -0.39(-1.64%) |
Feb 11, 2022 | 24.87 | 25.57 | 23.61 | 23.80 | 106,515 | -1.14(-4.57%) |
Feb 10, 2022 | 24.73 | 26.08 | 24.66 | 24.94 | 129,961 | -0.44(-1.73%) |
Feb 09, 2022 | 25.42 | 25.88 | 24.53 | 25.38 | 133,040 | +0.03(+0.12%) |
Feb 08, 2022 | 24.53 | 25.39 | 24.53 | 25.35 | 72,247 | +0.65(+2.63%) |
Feb 07, 2022 | 24.94 | 25.51 | 24.52 | 24.70 | 153,385 | -0.39(-1.55%) |
Feb 04, 2022 | 24.47 | 25.34 | 24.00 | 25.09 | 129,281 | +0.65(+2.66%) |
Feb 03, 2022 | 24.44 | 24.44 | 224,177 | -0.69(-2.75%) | ||
Feb 02, 2022 | 25.31 | 25.49 | 24.61 | 25.13 | 227,940 | -0.12(-0.48%) |
Feb 01, 2022 | 24.67 | 25.34 | 24.20 | 25.25 | 236,656 | +2.37(+10.36%) |
Jan 28, 2022 | 21.23 | 22.95 | 20.95 | 22.88 | 252,012 | +2.62(+12.93%) |
Jan 27, 2022 | 20.80 | 22.02 | 20.19 | 20.26 | 470,318 | -0.44(-2.13%) |
Jan 26, 2022 | 21.12 | 21.49 | 20.39 | 20.70 | 236,595 | +0.07(+0.34%) |
Jan 25, 2022 | 20.50 | 21.17 | 20.14 | 20.63 | 117,205 | -0.26(-1.24%) |
Jan 24, 2022 | 19.50 | 20.98 | 18.95 | 20.89 | 311,043 | +1.15(+5.83%) |
Jan 21, 2022 | 20.62 | 21.29 | 19.73 | 19.74 | 260,373 | -1.08(-5.19%) |
Jan 20, 2022 | 21.89 | 22.30 | 20.73 | 20.82 | 197,301 | -1.03(-4.71%) |
Jan 19, 2022 | 22.03 | 22.76 | 21.34 | 21.85 | 140,226 | -0.11(-0.50%) |
Jan 18, 2022 | 23.32 | 23.32 | 21.89 | 21.96 | 144,066 | -1.66(-7.03%) |
Jan 14, 2022 | 23.62 | 0 | -0.28(-1.17%) | |||
Jan 13, 2022 | 24.68 | 25.26 | 23.83 | 23.90 | 94,629 | -0.67(-2.73%) |
Jan 12, 2022 | 24.95 | 25.55 | 24.53 | 24.57 | 132,990 | -0.19(-0.77%) |
Jan 11, 2022 | 24.00 | 24.85 | 23.73 | 24.76 | 110,695 | +0.82(+3.43%) |
Jan 10, 2022 | 23.68 | 24.06 | 23.03 | 23.94 | 125,069 | +0.15(+0.63%) |
Jan 07, 2022 | 24.34 | 24.76 | 23.50 | 23.79 | 79,713 | -0.49(-2.02%) |
Jan 06, 2022 | 23.82 | 24.59 | 23.38 | 24.28 | 104,518 | +0.18(+0.75%) |
Jan 05, 2022 | 24.89 | 25.95 | 23.94 | 24.10 | 107,104 | -1.17(-4.63%) |
Jan 04, 2022 | 26.57 | 26.86 | 24.91 | 25.27 | 201,025 | -1.01(-3.84%) |
Jan 03, 2022 | 25.70 | 26.70 | 25.43 | 26.28 | 81,214 | +0.65(+2.54%) |
Dec 31, 2021 | 25.94 | 26.48 | 25.57 | 25.63 | 85,519 | -0.16(-0.62%) |
Dec 30, 2021 | 25.45 | 26.80 | 25.45 | 25.79 | 172,898 | +0.34(+1.34%) |
Dec 29, 2021 | 25.80 | 25.98 | 25.23 | 25.45 | 113,243 | -0.35(-1.36%) |
Dec 28, 2021 | 26.60 | 26.60 | 25.40 | 25.80 | 124,117 | -0.74(-2.79%) |
Dec 27, 2021 | 26.26 | 27.08 | 26.12 | 26.54 | 197,933 | +0.52(+2.00%) |
Dec 23, 2021 | 25.26 | 26.04 | 25.09 | 26.02 | 135,903 | +0.85(+3.38%) |
Dec 22, 2021 | 24.43 | 25.48 | 24.43 | 25.17 | 252,894 | +0.37(+1.49%) |
Dec 21, 2021 | 23.65 | 25.00 | 23.26 | 24.80 | 211,005 | +1.59(+6.85%) |
Dec 20, 2021 | 23.23 | 23.63 | 22.59 | 23.21 | 216,655 | -0.18(-0.77%) |
Dec 17, 2021 | 22.62 | 23.79 | 22.33 | 23.39 | 522,878 | +0.55(+2.41%) |
Dec 16, 2021 | 23.31 | 24.08 | 22.55 | 22.84 | 257,766 | -0.09(-0.39%) |
Dec 15, 2021 | 22.82 | 23.09 | 21.86 | 22.93 | 219,691 | +0.11(+0.48%) |
Dec 14, 2021 | 22.09 | 24.01 | 22.09 | 22.82 | 208,775 | -0.17(-0.74%) |
Dec 13, 2021 | 21.65 | 24.20 | 21.44 | 22.99 | 419,570 | -0.21(-0.91%) |
Dec 10, 2021 | 25.05 | 25.25 | 23.19 | 23.20 | 420,941 | -1.83(-7.31%) |
Dec 09, 2021 | 25.97 | 26.51 | 25.01 | 25.03 | 104,464 | -1.12(-4.28%) |
Dec 08, 2021 | 26.11 | 26.93 | 25.76 | 26.15 | 159,492 | -0.22(-0.83%) |
Dec 07, 2021 | 25.73 | 26.80 | 25.53 | 26.37 | 488,346 | +1.39(+5.56%) |
Dec 06, 2021 | 25.75 | 25.75 | 24.81 | 24.98 | 274,243 | -0.77(-2.99%) |
Dec 03, 2021 | 26.36 | 26.40 | 25.02 | 25.75 | 780,570 | -0.37(-1.42%) |
Dec 02, 2021 | 26.10 | 26.79 | 25.66 | 26.12 | 219,565 | -0.05(-0.19%) |