Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.52 | 25.00 | 24.32 | 24.59 | 205,638 | -0.26(-1.05%) |
Feb 25, 2022 | 24.75 | 25.00 | 24.68 | 24.85 | 145,146 | +0.12(+0.49%) |
Feb 24, 2022 | 22.90 | 24.84 | 22.55 | 24.73 | 219,642 | +1.01(+4.26%) |
Feb 23, 2022 | 24.42 | 24.60 | 23.70 | 23.72 | 126,093 | -0.56(-2.31%) |
Feb 22, 2022 | 24.90 | 25.43 | 24.16 | 24.28 | 254,099 | -0.98(-3.88%) |
Feb 18, 2022 | 25.26 | 0 | -0.20(-0.79%) | |||
Feb 17, 2022 | 25.29 | 25.71 | 25.07 | 25.46 | 179,678 | -0.19(-0.74%) |
Feb 16, 2022 | 26.30 | 26.30 | 24.89 | 25.65 | 499,107 | -0.81(-3.06%) |
Feb 15, 2022 | 25.96 | 26.52 | 25.62 | 26.46 | 125,076 | +0.84(+3.28%) |
Feb 14, 2022 | 25.47 | 26.13 | 25.31 | 25.62 | 102,040 | +0.06(+0.23%) |
Feb 11, 2022 | 26.43 | 26.79 | 25.38 | 25.56 | 135,324 | -0.77(-2.92%) |
Feb 10, 2022 | 26.00 | 27.08 | 25.91 | 26.33 | 159,337 | -0.31(-1.16%) |
Feb 09, 2022 | 25.62 | 27.83 | 25.62 | 26.64 | 424,946 | +0.67(+2.58%) |
Feb 08, 2022 | 25.89 | 26.75 | 25.83 | 25.97 | 253,665 | +0.03(+0.12%) |
Feb 07, 2022 | 25.98 | 26.48 | 25.66 | 25.94 | 174,373 | +0.05(+0.19%) |
Feb 04, 2022 | 25.13 | 26.30 | 25.13 | 25.89 | 167,681 | +0.49(+1.93%) |
Feb 03, 2022 | 25.29 | 25.96 | 25.40 | 107,549 | -0.50(-1.93%) | |
Feb 02, 2022 | 26.53 | 26.53 | 25.45 | 25.90 | 196,558 | -0.49(-1.86%) |
Feb 01, 2022 | 27.48 | 27.58 | 26.32 | 26.39 | 272,511 | -1.27(-4.59%) |
Jan 31, 2022 | 26.08 | 27.66 | 27.66 | 133,610 | +1.34(+5.09%) | |
Jan 28, 2022 | 26.00 | 26.29 | 25.23 | 26.32 | 87,801 | +0.47(+1.82%) |
Jan 27, 2022 | 25.97 | 26.25 | 25.56 | 25.85 | 123,004 | +0.13(+0.51%) |
Jan 26, 2022 | 26.81 | 27.06 | 25.58 | 25.72 | 102,666 | -0.47(-1.79%) |
Jan 25, 2022 | 26.93 | 27.28 | 26.09 | 26.19 | 184,576 | -1.15(-4.21%) |
Jan 24, 2022 | 25.68 | 27.42 | 25.32 | 27.34 | 182,334 | +1.27(+4.87%) |
Jan 21, 2022 | 26.13 | 26.85 | 25.99 | 26.07 | 238,124 | -0.31(-1.18%) |
Jan 20, 2022 | 26.89 | 27.68 | 26.28 | 26.38 | 122,674 | -0.39(-1.46%) |
Jan 19, 2022 | 26.94 | 27.57 | 26.51 | 26.77 | 98,041 | -0.08(-0.30%) |
Jan 18, 2022 | 27.48 | 28.07 | 26.79 | 26.85 | 142,582 | -1.02(-3.66%) |
Jan 14, 2022 | 27.87 | 0 | +0.15(+0.54%) | |||
Jan 13, 2022 | 28.38 | 28.38 | 27.46 | 27.72 | 192,366 | -0.40(-1.42%) |
Jan 12, 2022 | 29.67 | 29.93 | 28.09 | 28.12 | 103,098 | -1.37(-4.65%) |
Jan 11, 2022 | 28.99 | 29.78 | 28.94 | 29.49 | 102,550 | +0.35(+1.20%) |
Jan 10, 2022 | 28.07 | 29.24 | 27.19 | 29.14 | 162,216 | +0.74(+2.61%) |
Jan 07, 2022 | 28.46 | 29.11 | 28.07 | 28.40 | 146,371 | -0.22(-0.77%) |
Jan 06, 2022 | 28.23 | 29.36 | 27.80 | 28.62 | 165,945 | +0.04(+0.14%) |
Jan 05, 2022 | 29.54 | 29.90 | 28.54 | 28.58 | 146,968 | -1.22(-4.09%) |
Jan 04, 2022 | 30.89 | 31.18 | 29.18 | 29.80 | 151,633 | -1.10(-3.56%) |
Jan 03, 2022 | 30.05 | 31.16 | 29.41 | 30.90 | 238,617 | +0.87(+2.90%) |
Dec 31, 2021 | 30.43 | 30.77 | 29.86 | 30.03 | 102,996 | -0.37(-1.22%) |
Dec 30, 2021 | 30.36 | 31.12 | 30.33 | 30.40 | 75,471 | +0.23(+0.76%) |
Dec 29, 2021 | 30.38 | 30.54 | 29.40 | 30.17 | 187,190 | -0.16(-0.53%) |
Dec 28, 2021 | 30.38 | 30.90 | 30.04 | 30.33 | 107,629 | -0.04(-0.13%) |
Dec 27, 2021 | 29.80 | 30.44 | 29.51 | 30.37 | 122,354 | +0.76(+2.57%) |
Dec 23, 2021 | 29.49 | 29.84 | 29.01 | 29.61 | 135,462 | +0.08(+0.27%) |
Dec 22, 2021 | 29.29 | 29.70 | 29.08 | 29.53 | 120,021 | +0.38(+1.30%) |
Dec 21, 2021 | 29.11 | 29.34 | 28.70 | 29.15 | 186,146 | +0.63(+2.21%) |
Dec 20, 2021 | 28.36 | 28.71 | 28.07 | 28.52 | 206,062 | -0.32(-1.11%) |
Dec 17, 2021 | 27.73 | 29.23 | 27.35 | 28.84 | 332,604 | +0.93(+3.33%) |
Dec 16, 2021 | 29.96 | 29.96 | 27.78 | 27.91 | 226,807 | -1.71(-5.77%) |
Dec 15, 2021 | 28.95 | 29.64 | 28.73 | 29.62 | 274,824 | +0.51(+1.75%) |
Dec 14, 2021 | 29.74 | 30.31 | 28.38 | 29.11 | 529,853 | +0.21(+0.73%) |
Dec 13, 2021 | 28.57 | 29.34 | 28.28 | 28.90 | 218,797 | +0.22(+0.77%) |
Dec 10, 2021 | 28.25 | 28.75 | 27.79 | 28.68 | 1,172,745 | +0.70(+2.50%) |
Dec 09, 2021 | 28.21 | 28.34 | 27.70 | 27.98 | 317,084 | -0.53(-1.86%) |
Dec 08, 2021 | 28.00 | 28.74 | 27.63 | 28.51 | 181,110 | +0.66(+2.37%) |
Dec 07, 2021 | 27.36 | 27.94 | 27.18 | 27.85 | 349,239 | +0.94(+3.49%) |
Dec 06, 2021 | 26.59 | 27.24 | 25.83 | 26.91 | 113,592 | +0.50(+1.89%) |
Dec 03, 2021 | 27.47 | 27.57 | 26.00 | 26.41 | 201,935 | -0.65(-2.40%) |
Dec 02, 2021 | 26.50 | 27.29 | 26.50 | 27.06 | 167,717 | +0.23(+0.86%) |