Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.69 | 24.39 | 23.59 | 24.30 | 493,425 | +0.37(+1.55%) |
Feb 25, 2022 | 23.85 | 24.10 | 23.44 | 23.93 | 487,198 | +0.08(+0.34%) |
Feb 24, 2022 | 22.02 | 23.99 | 21.96 | 23.85 | 520,152 | +1.47(+6.57%) |
Feb 23, 2022 | 22.46 | 23.13 | 22.32 | 22.38 | 348,500 | -0.15(-0.68%) |
Feb 22, 2022 | 23.61 | 23.61 | 22.44 | 22.54 | 355,520 | -0.88(-3.77%) |
Feb 18, 2022 | 23.42 | 0 | -0.52(-2.18%) | |||
Feb 17, 2022 | 23.66 | 24.05 | 23.57 | 23.94 | 374,775 | +0.27(+1.14%) |
Feb 16, 2022 | 23.76 | 23.88 | 23.45 | 23.67 | 301,063 | -0.04(-0.15%) |
Feb 15, 2022 | 23.51 | 23.75 | 23.29 | 23.71 | 340,980 | +0.41(+1.74%) |
Feb 14, 2022 | 22.87 | 23.47 | 22.55 | 23.30 | 362,577 | +0.24(+1.06%) |
Feb 11, 2022 | 23.00 | 23.61 | 22.90 | 23.06 | 307,889 | +0.16(+0.71%) |
Feb 10, 2022 | 22.75 | 23.78 | 22.72 | 22.90 | 462,028 | -0.13(-0.55%) |
Feb 09, 2022 | 22.90 | 23.35 | 22.83 | 23.02 | 314,679 | -0.03(-0.12%) |
Feb 08, 2022 | 22.68 | 23.39 | 22.54 | 23.05 | 438,940 | +0.38(+1.67%) |
Feb 07, 2022 | 21.70 | 22.67 | 21.70 | 22.67 | 347,729 | +0.91(+4.19%) |
Feb 04, 2022 | 21.76 | 21.97 | 20.92 | 21.76 | 475,378 | +0.15(+0.71%) |
Feb 03, 2022 | 21.47 | 21.61 | 385,689 | +0.09(+0.41%) | ||
Feb 02, 2022 | 22.41 | 22.50 | 21.35 | 21.52 | 566,841 | -0.91(-4.05%) |
Feb 01, 2022 | 23.12 | 23.31 | 22.11 | 22.43 | 381,990 | -0.58(-2.52%) |
Jan 31, 2022 | 22.64 | 23.01 | 726,499 | -0.04(-0.15%) | ||
Jan 28, 2022 | 22.87 | 23.04 | 22.21 | 23.04 | 558,359 | +0.22(+0.98%) |
Jan 27, 2022 | 22.81 | 23.34 | 22.35 | 22.82 | 627,931 | +0.27(+1.18%) |
Jan 26, 2022 | 22.93 | 23.33 | 22.23 | 22.55 | 888,782 | -0.37(-1.63%) |
Jan 25, 2022 | 19.59 | 23.07 | 19.59 | 22.93 | 1,839,772 | +1.89(+8.98%) |
Jan 24, 2022 | 21.06 | 21.30 | 19.27 | 21.04 | 1,582,805 | -0.35(-1.62%) |
Jan 21, 2022 | 21.14 | 21.87 | 20.89 | 21.39 | 672,605 | +0.18(+0.84%) |
Jan 20, 2022 | 21.73 | 22.27 | 21.14 | 21.21 | 577,981 | -0.19(-0.87%) |
Jan 19, 2022 | 21.27 | 21.47 | 20.84 | 21.39 | 388,232 | +0.19(+0.88%) |
Jan 18, 2022 | 21.17 | 21.60 | 20.98 | 21.21 | 535,888 | -0.16(-0.75%) |
Jan 14, 2022 | 21.37 | 0 | -0.38(-1.76%) | |||
Jan 13, 2022 | 22.17 | 22.30 | 21.58 | 21.75 | 441,070 | -0.30(-1.37%) |
Jan 12, 2022 | 22.55 | 22.55 | 21.80 | 22.05 | 356,847 | -0.39(-1.75%) |
Jan 11, 2022 | 22.41 | 22.74 | 21.89 | 22.45 | 401,705 | +0.09(+0.40%) |
Jan 10, 2022 | 22.06 | 22.44 | 21.82 | 22.36 | 531,927 | +0.21(+0.97%) |
Jan 07, 2022 | 22.26 | 22.49 | 21.84 | 22.14 | 323,084 | +0.00(+0.00%) |
Jan 06, 2022 | 22.46 | 22.51 | 21.88 | 22.14 | 412,729 | -0.31(-1.39%) |
Jan 05, 2022 | 22.97 | 23.34 | 22.45 | 22.45 | 286,375 | -0.59(-2.55%) |
Jan 04, 2022 | 23.38 | 23.41 | 22.87 | 23.04 | 293,439 | -0.34(-1.45%) |
Jan 03, 2022 | 22.73 | 23.41 | 22.64 | 23.38 | 446,195 | +0.87(+3.88%) |
Dec 31, 2021 | 23.14 | 23.16 | 22.45 | 22.51 | 433,607 | -0.64(-2.77%) |
Dec 30, 2021 | 22.93 | 23.47 | 22.93 | 23.15 | 397,979 | +0.36(+1.56%) |
Dec 29, 2021 | 23.51 | 23.59 | 22.53 | 22.79 | 423,559 | -0.86(-3.65%) |
Dec 28, 2021 | 24.07 | 24.42 | 23.62 | 23.66 | 185,216 | -0.54(-2.25%) |
Dec 27, 2021 | 23.64 | 24.31 | 23.54 | 24.20 | 339,281 | +0.70(+2.99%) |
Dec 23, 2021 | 23.21 | 23.78 | 23.21 | 23.50 | 207,802 | +0.15(+0.65%) |
Dec 22, 2021 | 23.36 | 23.73 | 23.07 | 23.34 | 190,075 | +0.04(+0.15%) |
Dec 21, 2021 | 23.39 | 23.73 | 23.13 | 23.31 | 261,772 | +0.11(+0.46%) |
Dec 20, 2021 | 22.78 | 23.26 | 22.45 | 23.20 | 415,979 | +0.01(+0.04%) |
Dec 17, 2021 | 22.92 | 23.42 | 22.36 | 23.19 | 1,828,673 | +0.37(+1.64%) |
Dec 16, 2021 | 23.10 | 23.33 | 22.55 | 22.82 | 447,442 | -0.24(-1.04%) |
Dec 15, 2021 | 23.26 | 23.26 | 22.42 | 23.06 | 582,962 | -0.15(-0.65%) |
Dec 14, 2021 | 23.31 | 24.05 | 23.02 | 23.21 | 567,764 | -0.12(-0.50%) |
Dec 13, 2021 | 22.44 | 23.88 | 22.44 | 23.33 | 450,516 | +0.76(+3.35%) |
Dec 10, 2021 | 23.39 | 23.83 | 22.38 | 22.57 | 543,780 | -0.88(-3.76%) |
Dec 09, 2021 | 24.12 | 24.34 | 23.37 | 23.45 | 275,587 | -0.61(-2.55%) |
Dec 08, 2021 | 24.27 | 24.59 | 24.07 | 24.07 | 175,050 | -0.29(-1.17%) |
Dec 07, 2021 | 24.10 | 24.65 | 24.10 | 24.35 | 201,404 | +0.43(+1.79%) |
Dec 06, 2021 | 24.10 | 24.25 | 23.75 | 23.92 | 316,613 | -0.20(-0.81%) |
Dec 03, 2021 | 23.86 | 24.20 | 23.42 | 24.12 | 348,812 | -0.02(-0.07%) |
Dec 02, 2021 | 24.31 | 24.82 | 23.77 | 24.14 | 250,086 | -0.06(-0.26%) |