Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.94 | 25.65 | 23.94 | 24.67 | 566,680 | +0.32(+1.31%) |
Feb 25, 2022 | 24.12 | 24.58 | 23.80 | 24.35 | 245,012 | +0.44(+1.84%) |
Feb 24, 2022 | 22.36 | 24.02 | 21.91 | 23.91 | 285,194 | +1.19(+5.24%) |
Feb 23, 2022 | 23.28 | 23.65 | 22.69 | 22.72 | 141,266 | -0.28(-1.22%) |
Feb 22, 2022 | 23.76 | 23.99 | 22.89 | 23.00 | 178,088 | -1.02(-4.25%) |
Feb 18, 2022 | 24.02 | 0 | -0.27(-1.11%) | |||
Feb 17, 2022 | 25.40 | 25.49 | 24.25 | 24.29 | 153,740 | -1.32(-5.15%) |
Feb 16, 2022 | 25.32 | 26.09 | 25.00 | 25.61 | 192,925 | +0.21(+0.83%) |
Feb 15, 2022 | 25.05 | 25.62 | 24.83 | 25.40 | 144,844 | +0.70(+2.83%) |
Feb 14, 2022 | 24.57 | 25.21 | 24.19 | 24.70 | 243,388 | +0.35(+1.44%) |
Feb 11, 2022 | 25.00 | 25.40 | 23.94 | 24.35 | 238,625 | -0.71(-2.83%) |
Feb 10, 2022 | 25.75 | 25.91 | 24.76 | 25.06 | 382,149 | -1.21(-4.61%) |
Feb 09, 2022 | 26.03 | 26.84 | 26.01 | 26.27 | 298,304 | +0.34(+1.31%) |
Feb 08, 2022 | 24.56 | 26.12 | 24.38 | 25.93 | 370,717 | +1.39(+5.66%) |
Feb 07, 2022 | 24.09 | 24.81 | 24.09 | 24.54 | 235,791 | +0.66(+2.76%) |
Feb 04, 2022 | 24.02 | 24.03 | 23.06 | 23.88 | 526,506 | -0.32(-1.32%) |
Feb 03, 2022 | 26.22 | 24.12 | 24.20 | 218,678 | -1.94(-7.42%) | |
Feb 02, 2022 | 26.15 | 26.60 | 25.71 | 26.14 | 251,082 | +0.02(+0.08%) |
Feb 01, 2022 | 25.88 | 26.42 | 25.47 | 26.12 | 258,334 | +0.37(+1.44%) |
Jan 31, 2022 | 24.38 | 25.76 | 25.75 | 246,500 | +1.07(+4.34%) | |
Jan 28, 2022 | 24.08 | 24.74 | 23.35 | 24.68 | 175,991 | +0.55(+2.28%) |
Jan 27, 2022 | 24.60 | 24.80 | 23.97 | 24.13 | 254,017 | -0.25(-1.03%) |
Jan 26, 2022 | 25.16 | 25.63 | 24.21 | 24.38 | 234,409 | -0.27(-1.10%) |
Jan 25, 2022 | 26.11 | 26.43 | 24.32 | 24.65 | 314,550 | -1.91(-7.19%) |
Jan 24, 2022 | 26.00 | 26.74 | 25.17 | 26.56 | 337,241 | +0.16(+0.61%) |
Jan 21, 2022 | 26.47 | 27.45 | 26.36 | 26.40 | 449,567 | -0.40(-1.49%) |
Jan 20, 2022 | 26.70 | 27.70 | 26.42 | 26.80 | 213,287 | +0.21(+0.79%) |
Jan 19, 2022 | 26.64 | 27.61 | 26.31 | 26.59 | 179,615 | -0.10(-0.37%) |
Jan 18, 2022 | 27.82 | 27.82 | 26.24 | 26.69 | 199,631 | -1.47(-5.22%) |
Jan 14, 2022 | 28.16 | 0 | +0.21(+0.75%) | |||
Jan 13, 2022 | 27.69 | 28.27 | 27.52 | 27.95 | 195,284 | +0.61(+2.23%) |
Jan 12, 2022 | 29.23 | 29.24 | 27.30 | 27.34 | 293,426 | -1.60(-5.53%) |
Jan 11, 2022 | 27.41 | 29.00 | 27.39 | 28.94 | 289,897 | +1.47(+5.35%) |
Jan 10, 2022 | 26.91 | 27.54 | 26.02 | 27.47 | 261,875 | +0.81(+3.04%) |
Jan 07, 2022 | 27.90 | 28.01 | 26.64 | 26.66 | 201,562 | -1.31(-4.68%) |
Jan 06, 2022 | 28.57 | 28.82 | 27.75 | 27.97 | 188,369 | -0.56(-1.96%) |
Jan 05, 2022 | 29.15 | 30.11 | 28.50 | 28.53 | 189,352 | -0.91(-3.09%) |
Jan 04, 2022 | 30.04 | 30.27 | 29.16 | 29.44 | 145,721 | -0.35(-1.17%) |
Jan 03, 2022 | 30.07 | 30.43 | 29.37 | 29.79 | 138,541 | -0.32(-1.06%) |
Dec 31, 2021 | 30.26 | 30.41 | 29.90 | 30.11 | 150,569 | -0.08(-0.26%) |
Dec 30, 2021 | 29.87 | 30.43 | 29.87 | 30.19 | 106,361 | +0.22(+0.73%) |
Dec 29, 2021 | 30.10 | 30.18 | 28.13 | 29.97 | 82,447 | -0.15(-0.50%) |
Dec 28, 2021 | 30.65 | 31.20 | 30.12 | 30.12 | 123,544 | -0.68(-2.21%) |
Dec 27, 2021 | 30.40 | 30.95 | 30.12 | 30.80 | 167,065 | +0.44(+1.45%) |
Dec 23, 2021 | 29.69 | 30.63 | 29.69 | 30.36 | 120,509 | +0.34(+1.13%) |
Dec 22, 2021 | 29.40 | 30.12 | 28.19 | 30.02 | 142,293 | +0.61(+2.07%) |
Dec 21, 2021 | 28.77 | 29.57 | 28.69 | 29.41 | 216,353 | +1.14(+4.03%) |
Dec 20, 2021 | 27.79 | 28.51 | 26.86 | 28.27 | 397,351 | -0.22(-0.77%) |
Dec 17, 2021 | 26.82 | 29.10 | 26.00 | 28.49 | 1,391,376 | +1.63(+6.07%) |
Dec 16, 2021 | 28.24 | 29.03 | 26.68 | 26.86 | 700,450 | -1.22(-4.34%) |
Dec 15, 2021 | 27.11 | 28.30 | 26.57 | 28.08 | 415,707 | +0.68(+2.47%) |
Dec 14, 2021 | 26.80 | 27.55 | 26.65 | 27.40 | 244,291 | +0.58(+2.17%) |
Dec 13, 2021 | 26.93 | 27.18 | 26.40 | 26.82 | 140,559 | -0.37(-1.36%) |
Dec 10, 2021 | 27.97 | 28.19 | 26.99 | 27.19 | 133,037 | -0.43(-1.56%) |
Dec 09, 2021 | 28.42 | 29.00 | 27.48 | 27.62 | 142,533 | -0.91(-3.19%) |
Dec 08, 2021 | 28.02 | 29.20 | 27.90 | 28.53 | 130,698 | +0.18(+0.63%) |
Dec 07, 2021 | 28.67 | 29.35 | 28.17 | 28.35 | 141,229 | -0.01(-0.04%) |
Dec 06, 2021 | 27.50 | 28.55 | 26.46 | 28.36 | 229,341 | +1.35(+5.00%) |
Dec 03, 2021 | 28.25 | 28.59 | 26.79 | 27.01 | 251,635 | -1.21(-4.29%) |
Dec 02, 2021 | 26.39 | 28.32 | 26.11 | 28.22 | 255,870 | +1.85(+7.02%) |