Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.62 | 22.75 | 22.56 | 22.70 | 257,286 | -0.19(-0.84%) |
Feb 25, 2022 | 22.61 | 22.89 | 22.69 | 22.89 | 192,933 | +0.35(+1.53%) |
Feb 24, 2022 | 22.35 | 22.55 | 22.11 | 22.55 | 435,199 | -0.22(-0.97%) |
Feb 23, 2022 | 23.06 | 23.12 | 22.75 | 22.77 | 234,344 | -0.27(-1.17%) |
Feb 22, 2022 | 23.23 | 23.31 | 22.93 | 23.04 | 343,288 | -0.58(-2.44%) |
Feb 18, 2022 | 23.61 | 0 | +0.12(+0.49%) | |||
Feb 17, 2022 | 23.66 | 23.68 | 23.47 | 23.50 | 215,572 | -0.23(-0.97%) |
Feb 16, 2022 | 23.62 | 23.77 | 23.55 | 23.73 | 221,251 | -0.11(-0.44%) |
Feb 15, 2022 | 23.53 | 23.84 | 23.53 | 23.83 | 168,572 | +0.49(+2.10%) |
Feb 14, 2022 | 23.44 | 23.45 | 23.16 | 23.34 | 241,537 | -0.08(-0.33%) |
Feb 11, 2022 | 23.62 | 23.72 | 23.39 | 23.42 | 230,541 | -0.16(-0.69%) |
Feb 10, 2022 | 23.60 | 23.77 | 23.55 | 23.58 | 243,679 | -0.16(-0.69%) |
Feb 09, 2022 | 23.66 | 23.78 | 23.58 | 23.75 | 272,482 | +0.09(+0.37%) |
Feb 08, 2022 | 23.50 | 23.72 | 23.47 | 23.66 | 168,793 | +0.27(+1.15%) |
Feb 07, 2022 | 23.29 | 23.46 | 23.29 | 23.39 | 152,025 | +0.26(+1.12%) |
Feb 04, 2022 | 23.23 | 23.36 | 22.97 | 23.13 | 141,769 | -0.14(-0.62%) |
Feb 03, 2022 | 23.25 | 23.28 | 291,027 | +0.14(+0.62%) | ||
Feb 02, 2022 | 23.05 | 23.22 | 22.99 | 23.13 | 241,439 | +0.20(+0.88%) |
Feb 01, 2022 | 22.82 | 22.96 | 22.72 | 22.93 | 227,839 | +0.14(+0.63%) |
Jan 31, 2022 | 22.43 | 22.79 | 22.79 | 291,327 | +0.35(+1.54%) | |
Jan 28, 2022 | 22.42 | 22.45 | 22.23 | 22.44 | 358,300 | -0.53(-2.30%) |
Jan 27, 2022 | 23.15 | 23.82 | 22.70 | 22.97 | 324,921 | -0.51(-2.17%) |
Jan 26, 2022 | 24.25 | 24.25 | 23.35 | 23.48 | 572,888 | -0.54(-2.24%) |
Jan 25, 2022 | 23.86 | 24.20 | 23.64 | 24.02 | 564,765 | +0.63(+2.71%) |
Jan 24, 2022 | 23.05 | 23.46 | 22.87 | 23.38 | 507,890 | +0.43(+1.88%) |
Jan 21, 2022 | 23.12 | 23.24 | 22.94 | 22.95 | 320,962 | -0.07(-0.29%) |
Jan 20, 2022 | 23.20 | 23.30 | 22.99 | 23.02 | 444,439 | +0.13(+0.59%) |
Jan 19, 2022 | 23.07 | 23.16 | 22.86 | 22.88 | 246,744 | -0.15(-0.67%) |
Jan 18, 2022 | 23.13 | 23.23 | 23.01 | 23.04 | 295,168 | -0.41(-1.76%) |
Jan 14, 2022 | 23.45 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 23.61 | 23.61 | 23.42 | 23.48 | 234,000 | -0.02(-0.08%) |
Jan 12, 2022 | 23.52 | 23.62 | 23.33 | 23.50 | 205,881 | -0.09(-0.37%) |
Jan 11, 2022 | 23.33 | 23.59 | 23.27 | 23.58 | 252,435 | +0.39(+1.70%) |
Jan 10, 2022 | 23.17 | 23.22 | 22.96 | 23.19 | 171,567 | -0.02(-0.08%) |
Jan 07, 2022 | 23.26 | 23.26 | 23.08 | 23.21 | 140,036 | -0.09(-0.37%) |
Jan 06, 2022 | 23.36 | 23.51 | 23.26 | 23.30 | 273,611 | -0.09(-0.37%) |
Jan 05, 2022 | 23.54 | 23.71 | 23.37 | 23.38 | 242,785 | -0.04(-0.16%) |
Jan 04, 2022 | 23.46 | 23.62 | 23.39 | 23.42 | 541,609 | -0.13(-0.57%) |
Jan 03, 2022 | 23.52 | 23.60 | 23.45 | 23.56 | 275,234 | +0.09(+0.37%) |
Dec 31, 2021 | 23.41 | 23.59 | 23.41 | 23.47 | 202,858 | +0.02(+0.08%) |
Dec 30, 2021 | 23.59 | 23.71 | 23.43 | 23.45 | 234,923 | -0.24(-1.01%) |
Dec 29, 2021 | 23.76 | 23.78 | 23.50 | 23.69 | 766,603 | +0.02(+0.08%) |
Dec 28, 2021 | 23.75 | 23.79 | 23.64 | 23.67 | 344,634 | -0.15(-0.63%) |
Dec 27, 2021 | 23.60 | 23.83 | 23.60 | 23.82 | 191,494 | +0.17(+0.72%) |
Dec 23, 2021 | 23.70 | 23.76 | 23.62 | 23.65 | 248,276 | +0.10(+0.44%) |
Dec 22, 2021 | 23.45 | 23.59 | 23.39 | 23.55 | 269,524 | -0.09(-0.40%) |
Dec 21, 2021 | 23.43 | 23.74 | 23.43 | 23.64 | 228,399 | +0.26(+1.13%) |
Dec 20, 2021 | 23.29 | 23.39 | 23.19 | 23.38 | 288,477 | -0.25(-1.04%) |
Dec 17, 2021 | 23.58 | 23.89 | 23.58 | 23.62 | 365,035 | +0.11(+0.48%) |
Dec 16, 2021 | 23.29 | 23.74 | 23.14 | 23.51 | 444,311 | +0.88(+3.88%) |
Dec 15, 2021 | 22.45 | 22.74 | 22.33 | 22.63 | 474,712 | +0.56(+2.52%) |
Dec 14, 2021 | 21.92 | 22.10 | 21.88 | 22.08 | 306,732 | +0.18(+0.82%) |
Dec 13, 2021 | 21.95 | 21.97 | 21.88 | 21.90 | 196,780 | -0.14(-0.64%) |
Dec 10, 2021 | 21.96 | 22.06 | 21.94 | 22.04 | 178,185 | +0.14(+0.65%) |
Dec 09, 2021 | 21.95 | 21.98 | 21.86 | 21.90 | 147,921 | -0.10(-0.47%) |
Dec 08, 2021 | 21.95 | 22.03 | 21.86 | 22.00 | 171,096 | +0.05(+0.21%) |
Dec 07, 2021 | 21.70 | 21.98 | 21.70 | 21.95 | 309,250 | +0.73(+3.42%) |
Dec 06, 2021 | 21.23 | 21.42 | 21.18 | 21.23 | 248,769 | +0.04(+0.18%) |
Dec 03, 2021 | 21.14 | 21.28 | 21.05 | 21.19 | 513,197 | +0.26(+1.26%) |
Dec 02, 2021 | 20.80 | 21.07 | 20.77 | 20.93 | 459,857 | -0.05(-0.23%) |