Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.17 | 23.93 | 23.17 | 23.41 | 296,791 | -0.48(-2.01%) |
Feb 25, 2022 | 24.38 | 24.64 | 23.89 | 23.89 | 375,339 | -0.18(-0.75%) |
Feb 24, 2022 | 21.82 | 24.69 | 21.82 | 24.07 | 680,213 | +0.81(+3.48%) |
Feb 23, 2022 | 23.95 | 23.95 | 23.26 | 23.26 | 235,444 | -0.88(-3.65%) |
Feb 22, 2022 | 23.98 | 24.19 | 23.73 | 24.14 | 189,999 | -0.45(-1.83%) |
Feb 18, 2022 | 24.59 | 0 | -0.21(-0.85%) | |||
Feb 17, 2022 | 25.16 | 25.22 | 24.63 | 24.80 | 263,975 | -0.44(-1.74%) |
Feb 16, 2022 | 25.76 | 25.76 | 25.18 | 25.24 | 157,870 | -0.55(-2.13%) |
Feb 15, 2022 | 26.23 | 26.45 | 25.70 | 25.79 | 233,761 | +0.98(+3.95%) |
Feb 14, 2022 | 24.75 | 25.06 | 24.60 | 24.81 | 288,575 | -0.58(-2.28%) |
Feb 11, 2022 | 26.64 | 26.65 | 25.17 | 25.39 | 364,512 | -0.89(-3.39%) |
Feb 10, 2022 | 26.10 | 26.30 | 25.13 | 26.28 | 314,474 | +0.20(+0.77%) |
Feb 09, 2022 | 26.31 | 26.47 | 25.96 | 26.08 | 139,438 | -0.20(-0.76%) |
Feb 08, 2022 | 26.71 | 26.82 | 26.17 | 26.28 | 136,796 | -0.42(-1.57%) |
Feb 07, 2022 | 27.11 | 27.21 | 26.52 | 26.70 | 414,550 | -1.36(-4.85%) |
Feb 04, 2022 | 28.41 | 28.41 | 27.62 | 28.06 | 269,605 | -0.31(-1.09%) |
Feb 03, 2022 | 28.29 | 27.99 | 28.37 | 223,328 | +0.71(+2.57%) | |
Feb 02, 2022 | 27.62 | 28.11 | 27.30 | 27.66 | 152,512 | -0.09(-0.32%) |
Feb 01, 2022 | 27.00 | 28.00 | 26.79 | 27.75 | 185,920 | -0.27(-0.96%) |
Jan 31, 2022 | 28.12 | 28.42 | 28.02 | 127,089 | -0.24(-0.85%) | |
Jan 28, 2022 | 28.18 | 28.93 | 27.81 | 28.26 | 260,310 | +0.74(+2.69%) |
Jan 27, 2022 | 27.41 | 27.86 | 26.89 | 27.52 | 820,948 | +1.63(+6.30%) |
Jan 26, 2022 | 25.48 | 25.95 | 24.96 | 25.89 | 313,183 | +0.81(+3.23%) |
Jan 25, 2022 | 25.61 | 25.63 | 24.84 | 25.08 | 269,691 | +0.16(+0.64%) |
Jan 24, 2022 | 25.17 | 25.68 | 24.86 | 24.92 | 361,292 | +0.57(+2.34%) |
Jan 21, 2022 | 23.72 | 24.47 | 23.70 | 24.35 | 260,994 | +0.48(+2.01%) |
Jan 20, 2022 | 23.80 | 23.97 | 23.44 | 23.87 | 381,402 | -0.59(-2.41%) |
Jan 19, 2022 | 25.32 | 25.42 | 24.43 | 24.46 | 354,388 | -1.63(-6.25%) |
Jan 18, 2022 | 26.26 | 26.54 | 25.69 | 26.09 | 373,187 | -1.28(-4.68%) |
Jan 14, 2022 | 27.37 | 0 | +0.29(+1.07%) | |||
Jan 13, 2022 | 26.78 | 27.26 | 26.73 | 27.08 | 204,962 | +0.30(+1.12%) |
Jan 12, 2022 | 27.44 | 27.45 | 26.74 | 26.78 | 165,830 | -1.04(-3.74%) |
Jan 11, 2022 | 28.46 | 28.63 | 27.71 | 27.82 | 252,405 | -0.80(-2.81%) |
Jan 10, 2022 | 29.17 | 29.17 | 28.51 | 28.62 | 229,497 | -0.44(-1.52%) |
Jan 07, 2022 | 29.37 | 29.80 | 28.75 | 29.07 | 256,133 | -0.36(-1.24%) |
Jan 06, 2022 | 29.78 | 29.86 | 29.17 | 29.43 | 283,727 | +1.32(+4.70%) |
Jan 05, 2022 | 27.13 | 28.11 | 26.87 | 28.11 | 252,236 | +0.78(+2.85%) |
Jan 04, 2022 | 27.58 | 27.66 | 27.21 | 27.33 | 73,701 | -0.40(-1.44%) |
Jan 03, 2022 | 28.10 | 28.27 | 27.58 | 27.73 | 167,267 | +0.89(+3.32%) |
Dec 31, 2021 | 26.91 | 27.24 | 26.70 | 26.84 | 121,341 | -0.53(-1.94%) |
Dec 30, 2021 | 27.70 | 27.71 | 27.26 | 27.37 | 87,228 | -0.56(-2.01%) |
Dec 29, 2021 | 28.54 | 28.57 | 27.90 | 27.93 | 171,845 | +0.39(+1.42%) |
Dec 28, 2021 | 27.14 | 27.56 | 26.93 | 27.54 | 125,352 | +0.13(+0.47%) |
Dec 27, 2021 | 27.78 | 27.85 | 27.30 | 27.41 | 120,030 | -0.41(-1.47%) |
Dec 23, 2021 | 28.11 | 28.42 | 27.73 | 27.82 | 79,460 | -0.20(-0.71%) |
Dec 22, 2021 | 28.39 | 28.71 | 27.99 | 28.02 | 100,694 | -0.94(-3.24%) |
Dec 21, 2021 | 28.66 | 29.04 | 28.55 | 28.96 | 78,411 | -0.56(-1.90%) |
Dec 20, 2021 | 29.52 | 29.71 | 29.34 | 29.52 | 139,859 | +0.28(+0.96%) |
Dec 17, 2021 | 28.80 | 29.28 | 28.63 | 29.24 | 100,937 | +0.30(+1.04%) |
Dec 16, 2021 | 29.50 | 29.51 | 28.75 | 28.94 | 444,516 | -1.22(-4.05%) |
Dec 15, 2021 | 31.02 | 32.10 | 30.00 | 30.16 | 373,083 | -0.44(-1.44%) |
Dec 14, 2021 | 31.18 | 31.23 | 30.49 | 30.60 | 147,793 | +0.98(+3.31%) |
Dec 13, 2021 | 29.57 | 29.72 | 29.34 | 29.62 | 63,015 | -0.37(-1.23%) |
Dec 10, 2021 | 29.93 | 30.28 | 29.92 | 29.99 | 63,191 | -0.65(-2.13%) |
Dec 09, 2021 | 30.18 | 30.72 | 30.14 | 30.64 | 165,870 | +1.36(+4.64%) |
Dec 08, 2021 | 29.53 | 29.70 | 29.23 | 29.28 | 52,575 | +0.14(+0.48%) |
Dec 07, 2021 | 29.59 | 29.61 | 28.90 | 29.14 | 64,636 | -0.35(-1.19%) |
Dec 06, 2021 | 30.00 | 30.16 | 29.42 | 29.49 | 69,574 | +0.38(+1.31%) |
Dec 03, 2021 | 29.53 | 30.44 | 29.07 | 29.11 | 232,240 | -0.38(-1.29%) |
Dec 02, 2021 | 29.45 | 29.92 | 29.42 | 29.49 | 142,865 | -0.47(-1.57%) |