Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.09 | 22.79 | 21.40 | 22.30 | 8,286 | +0.10(+0.43%) |
Feb 25, 2022 | 20.40 | 22.46 | 21.01 | 22.20 | 9,296 | +1.64(+7.97%) |
Feb 24, 2022 | 19.11 | 20.89 | 18.00 | 20.56 | 24,903 | -1.05(-4.86%) |
Feb 23, 2022 | 23.08 | 23.40 | 21.61 | 21.61 | 11,297 | -1.66(-7.12%) |
Feb 22, 2022 | 23.35 | 23.76 | 22.80 | 23.27 | 8,757 | -0.26(-1.12%) |
Feb 18, 2022 | 23.53 | 0 | -1.07(-4.34%) | |||
Feb 17, 2022 | 24.60 | 25.65 | 24.30 | 24.60 | 10,722 | -0.32(-1.30%) |
Feb 16, 2022 | 24.60 | 25.19 | 24.46 | 24.92 | 7,362 | +0.30(+1.22%) |
Feb 15, 2022 | 24.34 | 25.79 | 24.06 | 24.62 | 12,985 | +0.74(+3.12%) |
Feb 14, 2022 | 24.11 | 25.20 | 23.51 | 23.88 | 14,911 | -0.23(-0.97%) |
Feb 11, 2022 | 25.06 | 25.80 | 24.00 | 24.11 | 12,724 | -1.12(-4.45%) |
Feb 10, 2022 | 24.76 | 26.07 | 24.76 | 25.24 | 10,279 | -0.15(-0.59%) |
Feb 09, 2022 | 25.20 | 26.22 | 24.60 | 25.39 | 17,670 | +0.10(+0.38%) |
Feb 08, 2022 | 26.40 | 26.40 | 24.71 | 25.29 | 9,830 | -0.77(-2.97%) |
Feb 07, 2022 | 25.80 | 26.38 | 25.20 | 26.06 | 12,840 | +0.86(+3.43%) |
Feb 04, 2022 | 24.26 | 25.54 | 24.26 | 25.20 | 7,392 | +0.89(+3.68%) |
Feb 03, 2022 | 24.90 | 24.30 | 24.31 | 13,065 | -0.81(-3.23%) | |
Feb 02, 2022 | 26.51 | 26.51 | 24.79 | 25.12 | 13,473 | -1.43(-5.40%) |
Feb 01, 2022 | 25.20 | 26.70 | 25.21 | 26.55 | 12,934 | +1.11(+4.36%) |
Jan 31, 2022 | 24.67 | 25.44 | 13,130 | +0.95(+3.90%) | ||
Jan 28, 2022 | 24.25 | 26.69 | 24.25 | 24.49 | 19,199 | -0.59(-2.37%) |
Jan 27, 2022 | 25.80 | 26.70 | 24.01 | 25.08 | 12,632 | -0.34(-1.35%) |
Jan 26, 2022 | 26.40 | 27.21 | 24.97 | 25.42 | 12,758 | -0.39(-1.51%) |
Jan 25, 2022 | 25.20 | 27.00 | 25.14 | 25.81 | 12,594 | +0.82(+3.29%) |
Jan 24, 2022 | 27.00 | 27.29 | 23.71 | 24.99 | 30,982 | -2.61(-9.46%) |
Jan 21, 2022 | 28.50 | 28.88 | 27.00 | 27.60 | 17,842 | -1.02(-3.56%) |
Jan 20, 2022 | 27.60 | 29.99 | 27.60 | 28.62 | 17,100 | +0.43(+1.53%) |
Jan 19, 2022 | 27.60 | 28.20 | 26.70 | 28.19 | 20,060 | +0.42(+1.51%) |
Jan 18, 2022 | 28.20 | 28.79 | 27.04 | 27.77 | 20,160 | -0.44(-1.57%) |
Jan 14, 2022 | 28.21 | 0 | -1.07(-3.67%) | |||
Jan 13, 2022 | 29.74 | 30.30 | 29.10 | 29.29 | 9,186 | -0.72(-2.40%) |
Jan 12, 2022 | 31.04 | 31.14 | 29.70 | 30.01 | 13,913 | -1.14(-3.66%) |
Jan 11, 2022 | 30.21 | 32.04 | 30.11 | 31.15 | 16,865 | +1.45(+4.87%) |
Jan 10, 2022 | 30.80 | 31.19 | 29.00 | 29.70 | 20,723 | -1.72(-5.48%) |
Jan 07, 2022 | 31.80 | 32.38 | 30.25 | 31.42 | 19,066 | -0.15(-0.48%) |
Jan 06, 2022 | 30.00 | 32.70 | 29.40 | 31.57 | 26,575 | +0.02(+0.08%) |
Jan 05, 2022 | 31.80 | 33.59 | 30.60 | 31.55 | 43,082 | -2.05(-6.11%) |
Jan 04, 2022 | 34.20 | 35.39 | 30.90 | 33.60 | 217,999 | +5.23(+18.44%) |
Jan 03, 2022 | 26.76 | 28.80 | 26.47 | 28.37 | 96,987 | +1.61(+6.01%) |
Dec 31, 2021 | 26.10 | 28.81 | 26.10 | 26.76 | 46,406 | +0.84(+3.24%) |
Dec 30, 2021 | 26.40 | 27.59 | 25.92 | 25.92 | 22,594 | -0.23(-0.89%) |
Dec 29, 2021 | 27.00 | 27.84 | 25.96 | 26.15 | 34,438 | -0.65(-2.44%) |
Dec 28, 2021 | 27.93 | 28.38 | 26.48 | 26.81 | 32,898 | -1.57(-5.54%) |
Dec 27, 2021 | 28.80 | 29.26 | 28.37 | 28.38 | 23,711 | -0.55(-1.89%) |
Dec 23, 2021 | 29.71 | 30.30 | 28.51 | 28.93 | 30,659 | -0.73(-2.47%) |
Dec 22, 2021 | 31.21 | 32.40 | 29.45 | 29.66 | 43,395 | -1.76(-5.60%) |
Dec 21, 2021 | 30.85 | 35.66 | 30.16 | 31.42 | 145,467 | +0.52(+1.69%) |
Dec 20, 2021 | 29.40 | 34.39 | 28.26 | 30.89 | 218,966 | +2.09(+7.27%) |
Dec 17, 2021 | 27.60 | 29.07 | 27.60 | 28.80 | 7,567 | -0.30(-1.03%) |
Dec 16, 2021 | 27.60 | 29.10 | 26.92 | 29.10 | 16,516 | +2.10(+7.78%) |
Dec 15, 2021 | 27.60 | 28.20 | 25.92 | 27.00 | 23,409 | -0.83(-3.00%) |
Dec 14, 2021 | 28.20 | 29.07 | 27.60 | 27.83 | 14,018 | -0.76(-2.64%) |
Dec 13, 2021 | 29.14 | 29.70 | 27.90 | 28.59 | 11,915 | -0.79(-2.70%) |
Dec 10, 2021 | 29.68 | 30.11 | 28.84 | 29.38 | 21,032 | -0.02(-0.06%) |
Dec 09, 2021 | 29.50 | 31.16 | 29.40 | 29.40 | 21,199 | -0.30(-1.01%) |
Dec 08, 2021 | 28.80 | 30.41 | 28.20 | 29.70 | 35,799 | +0.47(+1.62%) |
Dec 07, 2021 | 28.50 | 29.93 | 28.09 | 29.23 | 32,246 | -0.17(-0.59%) |
Dec 06, 2021 | 29.40 | 29.70 | 27.60 | 29.40 | 28,515 | -0.43(-1.45%) |
Dec 03, 2021 | 30.60 | 31.07 | 29.40 | 29.83 | 21,303 | -1.24(-4.00%) |
Dec 02, 2021 | 31.20 | 32.80 | 30.00 | 31.07 | 31,045 | -0.16(-0.52%) |