Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.17 | 22.67 | 22.11 | 22.45 | 475,323 | +0.29(+1.29%) |
Feb 25, 2022 | 21.80 | 22.17 | 20.29 | 22.16 | 407,043 | +1.02(+4.80%) |
Feb 24, 2022 | 20.36 | 21.16 | 20.21 | 21.15 | 808,965 | -0.95(-4.30%) |
Feb 23, 2022 | 22.69 | 22.81 | 22.07 | 22.10 | 533,391 | -0.48(-2.14%) |
Feb 22, 2022 | 22.40 | 22.80 | 22.30 | 22.58 | 918,336 | +0.49(+2.24%) |
Feb 18, 2022 | 22.09 | 0 | +0.09(+0.41%) | |||
Feb 17, 2022 | 22.22 | 22.35 | 22.00 | 22.00 | 383,452 | -0.75(-3.30%) |
Feb 16, 2022 | 22.50 | 22.89 | 22.49 | 22.75 | 300,066 | -0.25(-1.07%) |
Feb 15, 2022 | 22.66 | 23.06 | 22.60 | 23.00 | 496,046 | +0.28(+1.21%) |
Feb 14, 2022 | 22.75 | 22.78 | 22.44 | 22.72 | 375,371 | -0.18(-0.76%) |
Feb 11, 2022 | 23.33 | 23.75 | 22.85 | 22.89 | 325,718 | -0.48(-2.03%) |
Feb 10, 2022 | 23.35 | 23.82 | 23.34 | 23.37 | 354,035 | -1.39(-5.61%) |
Feb 09, 2022 | 24.37 | 24.80 | 24.30 | 24.76 | 466,579 | +1.46(+6.27%) |
Feb 08, 2022 | 22.83 | 23.46 | 22.60 | 23.30 | 394,322 | +0.07(+0.30%) |
Feb 07, 2022 | 23.06 | 23.44 | 22.97 | 23.23 | 745,680 | +0.73(+3.24%) |
Feb 04, 2022 | 22.25 | 22.70 | 22.00 | 22.50 | 340,917 | +0.17(+0.76%) |
Feb 03, 2022 | 22.20 | 24.45 | 20.55 | 22.33 | 490,146 | +0.00(+0.00%) |
Feb 02, 2022 | 22.49 | 22.95 | 22.21 | 22.33 | 183,873 | +0.13(+0.59%) |
Feb 01, 2022 | 22.06 | 31.18 | 21.81 | 22.20 | 406,153 | +0.07(+0.32%) |
Jan 31, 2022 | 21.73 | 22.26 | 21.27 | 22.13 | 807,162 | +1.43(+6.91%) |
Jan 28, 2022 | 20.24 | 20.75 | 20.19 | 20.70 | 900,121 | +0.14(+0.68%) |
Jan 27, 2022 | 20.74 | 21.89 | 20.50 | 20.56 | 1,141,088 | -1.54(-6.97%) |
Jan 26, 2022 | 22.65 | 22.85 | 21.82 | 22.10 | 1,103,492 | -0.08(-0.36%) |
Jan 25, 2022 | 22.15 | 22.38 | 21.87 | 22.18 | 737,119 | -0.82(-3.57%) |
Jan 24, 2022 | 23.00 | 23.10 | 22.30 | 23.00 | 638,074 | -0.31(-1.33%) |
Jan 21, 2022 | 24.14 | 24.14 | 23.11 | 23.31 | 950,691 | -0.83(-3.44%) |
Jan 20, 2022 | 24.00 | 24.65 | 23.82 | 24.14 | 723,502 | +0.48(+2.03%) |
Jan 19, 2022 | 23.93 | 24.02 | 23.66 | 23.66 | 392,947 | -0.19(-0.80%) |
Jan 18, 2022 | 23.90 | 23.98 | 23.51 | 23.85 | 396,730 | -0.47(-1.93%) |
Jan 14, 2022 | 24.32 | 0 | +0.27(+1.12%) | |||
Jan 13, 2022 | 24.00 | 24.50 | 23.96 | 24.05 | 390,218 | -0.79(-3.18%) |
Jan 12, 2022 | 24.50 | 25.05 | 24.32 | 24.84 | 656,996 | +1.13(+4.77%) |
Jan 11, 2022 | 23.00 | 23.75 | 23.00 | 23.71 | 434,447 | +0.30(+1.28%) |
Jan 10, 2022 | 23.81 | 23.98 | 23.05 | 23.41 | 296,823 | -0.19(-0.81%) |
Jan 07, 2022 | 23.95 | 23.99 | 23.40 | 23.60 | 204,474 | +0.05(+0.21%) |
Jan 06, 2022 | 23.08 | 23.82 | 23.06 | 23.55 | 417,375 | +0.50(+2.17%) |
Jan 05, 2022 | 23.33 | 23.93 | 23.05 | 23.05 | 349,112 | -0.44(-1.87%) |
Jan 04, 2022 | 23.67 | 23.80 | 23.13 | 23.49 | 568,228 | -0.64(-2.65%) |
Jan 03, 2022 | 23.49 | 24.25 | 23.48 | 24.13 | 315,905 | +0.08(+0.33%) |
Dec 31, 2021 | 24.29 | 24.39 | 23.97 | 24.05 | 446,431 | -0.25(-1.03%) |
Dec 30, 2021 | 23.55 | 24.53 | 23.26 | 24.30 | 1,293,021 | +1.25(+5.42%) |
Dec 29, 2021 | 23.10 | 23.25 | 22.96 | 23.05 | 746,059 | +0.35(+1.54%) |
Dec 28, 2021 | 22.90 | 22.90 | 22.61 | 22.70 | 517,027 | -0.15(-0.66%) |
Dec 27, 2021 | 22.82 | 23.05 | 22.75 | 22.85 | 820,349 | -0.82(-3.46%) |
Dec 23, 2021 | 23.64 | 23.81 | 23.51 | 23.67 | 399,371 | +0.05(+0.21%) |
Dec 22, 2021 | 23.27 | 23.70 | 23.27 | 23.62 | 443,006 | -0.45(-1.87%) |
Dec 21, 2021 | 23.66 | 24.10 | 23.57 | 24.07 | 613,220 | +0.55(+2.34%) |
Dec 20, 2021 | 23.90 | 23.96 | 23.24 | 23.52 | 534,180 | -0.66(-2.73%) |
Dec 17, 2021 | 24.11 | 24.35 | 23.91 | 24.18 | 266,824 | -0.21(-0.86%) |
Dec 16, 2021 | 24.55 | 24.95 | 24.28 | 24.39 | 464,934 | -0.21(-0.85%) |
Dec 15, 2021 | 24.28 | 25.06 | 23.96 | 24.60 | 606,908 | +0.40(+1.65%) |
Dec 14, 2021 | 23.82 | 24.38 | 23.82 | 24.20 | 611,818 | +0.04(+0.17%) |
Dec 13, 2021 | 24.50 | 24.64 | 24.12 | 24.16 | 365,396 | -0.18(-0.74%) |
Dec 10, 2021 | 24.38 | 24.45 | 24.08 | 24.34 | 662,729 | +0.11(+0.47%) |
Dec 09, 2021 | 24.10 | 24.74 | 24.10 | 24.23 | 343,192 | -0.00(-0.02%) |
Dec 08, 2021 | 23.70 | 24.40 | 23.70 | 24.23 | 547,537 | -0.39(-1.58%) |
Dec 07, 2021 | 24.26 | 24.96 | 24.26 | 24.62 | 796,138 | +0.94(+3.97%) |
Dec 06, 2021 | 22.85 | 24.88 | 22.16 | 23.68 | 1,190,342 | +0.42(+1.81%) |
Dec 03, 2021 | 24.47 | 24.83 | 23.09 | 23.26 | 1,979,474 | -1.05(-4.31%) |
Dec 02, 2021 | 24.39 | 26.20 | 24.27 | 24.31 | 1,151,492 | -1.09(-4.28%) |