Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.62 | 21.68 | 21.38 | 21.60 | 289,659 | -0.16(-0.75%) |
Feb 25, 2022 | 21.47 | 21.83 | 21.56 | 21.76 | 259,251 | +0.41(+1.94%) |
Feb 24, 2022 | 21.23 | 21.40 | 20.98 | 21.35 | 477,929 | -0.30(-1.39%) |
Feb 23, 2022 | 22.04 | 22.07 | 21.61 | 21.65 | 427,432 | -0.35(-1.61%) |
Feb 22, 2022 | 21.62 | 22.09 | 21.62 | 22.00 | 508,373 | +0.29(+1.35%) |
Feb 18, 2022 | 21.71 | 0 | -0.32(-1.45%) | |||
Feb 17, 2022 | 22.18 | 22.33 | 21.97 | 22.03 | 265,937 | -0.24(-1.08%) |
Feb 16, 2022 | 21.98 | 22.34 | 21.98 | 22.27 | 194,498 | +0.28(+1.25%) |
Feb 15, 2022 | 21.87 | 22.12 | 21.87 | 21.99 | 236,172 | +0.27(+1.23%) |
Feb 14, 2022 | 21.87 | 21.99 | 21.58 | 21.73 | 295,769 | -0.31(-1.41%) |
Feb 11, 2022 | 21.91 | 22.30 | 21.88 | 22.04 | 381,863 | -0.09(-0.43%) |
Feb 10, 2022 | 22.18 | 22.35 | 22.05 | 22.13 | 436,875 | -0.65(-2.84%) |
Feb 09, 2022 | 22.59 | 22.79 | 22.51 | 22.78 | 432,721 | +0.05(+0.23%) |
Feb 08, 2022 | 22.34 | 22.78 | 22.33 | 22.72 | 460,841 | +0.44(+1.97%) |
Feb 07, 2022 | 22.28 | 22.43 | 22.20 | 22.29 | 263,580 | -0.29(-1.30%) |
Feb 04, 2022 | 22.41 | 22.66 | 22.35 | 22.58 | 247,479 | +0.15(+0.65%) |
Feb 03, 2022 | 22.66 | 22.38 | 22.43 | 299,656 | -0.52(-2.25%) | |
Feb 02, 2022 | 23.03 | 23.12 | 22.90 | 22.95 | 362,844 | -0.05(-0.22%) |
Feb 01, 2022 | 22.64 | 23.00 | 22.56 | 23.00 | 269,794 | +0.40(+1.75%) |
Jan 31, 2022 | 22.34 | 22.65 | 22.60 | 191,412 | +0.26(+1.16%) | |
Jan 28, 2022 | 22.20 | 22.35 | 22.07 | 22.35 | 236,826 | +0.10(+0.46%) |
Jan 27, 2022 | 22.36 | 22.49 | 22.04 | 22.24 | 441,532 | -0.33(-1.45%) |
Jan 26, 2022 | 22.65 | 22.82 | 22.44 | 22.57 | 466,978 | -0.07(-0.30%) |
Jan 25, 2022 | 22.29 | 22.75 | 22.29 | 22.64 | 517,677 | +0.27(+1.19%) |
Jan 24, 2022 | 22.38 | 22.41 | 21.70 | 22.37 | 491,296 | -0.23(-1.03%) |
Jan 21, 2022 | 22.84 | 23.21 | 22.40 | 22.60 | 578,149 | +0.05(+0.23%) |
Jan 20, 2022 | 22.70 | 23.04 | 22.53 | 22.55 | 476,264 | +0.03(+0.11%) |
Jan 19, 2022 | 22.35 | 22.62 | 22.27 | 22.53 | 461,815 | +0.14(+0.62%) |
Jan 18, 2022 | 22.70 | 22.84 | 22.36 | 22.39 | 447,411 | -0.54(-2.37%) |
Jan 14, 2022 | 22.93 | 0 | +0.41(+1.84%) | |||
Jan 13, 2022 | 22.84 | 22.93 | 22.48 | 22.52 | 375,105 | -0.29(-1.28%) |
Jan 12, 2022 | 22.85 | 22.88 | 22.63 | 22.81 | 387,114 | -0.01(-0.04%) |
Jan 11, 2022 | 22.78 | 22.96 | 22.67 | 22.82 | 704,947 | +0.06(+0.26%) |
Jan 10, 2022 | 22.36 | 22.81 | 22.36 | 22.76 | 533,329 | +0.47(+2.09%) |
Jan 07, 2022 | 22.40 | 22.60 | 22.15 | 22.29 | 1,037,599 | -0.61(-2.67%) |
Jan 06, 2022 | 22.91 | 23.04 | 22.71 | 22.91 | 284,717 | -0.07(-0.30%) |
Jan 05, 2022 | 23.22 | 23.41 | 22.91 | 22.97 | 342,863 | +0.01(+0.04%) |
Jan 04, 2022 | 22.92 | 23.13 | 22.78 | 22.97 | 563,009 | -0.07(-0.30%) |
Jan 03, 2022 | 22.94 | 23.22 | 22.87 | 23.03 | 256,714 | +0.06(+0.26%) |
Dec 31, 2021 | 23.12 | 23.22 | 22.88 | 22.97 | 393,709 | -0.18(-0.78%) |
Dec 30, 2021 | 23.31 | 23.52 | 23.10 | 23.16 | 546,949 | -0.65(-2.75%) |
Dec 29, 2021 | 23.85 | 23.89 | 23.60 | 23.81 | 342,161 | -0.42(-1.74%) |
Dec 28, 2021 | 24.80 | 24.86 | 24.23 | 24.23 | 385,093 | -0.70(-2.80%) |
Dec 27, 2021 | 25.10 | 25.12 | 24.38 | 24.93 | 476,193 | -16.78(-40.23%) |
Dec 23, 2021 | 41.35 | 41.75 | 41.25 | 41.71 | 158,342 | +0.54(+1.32%) |
Dec 22, 2021 | 41.24 | 41.42 | 41.05 | 41.17 | 216,264 | +0.16(+0.40%) |
Dec 21, 2021 | 40.92 | 41.06 | 40.85 | 41.00 | 164,768 | +0.51(+1.25%) |
Dec 20, 2021 | 40.49 | 40.92 | 39.95 | 40.50 | 192,909 | -0.14(-0.34%) |
Dec 17, 2021 | 40.62 | 40.75 | 40.08 | 40.63 | 542,977 | +0.65(+1.64%) |
Dec 16, 2021 | 40.29 | 40.50 | 39.86 | 39.98 | 492,423 | +1.51(+3.92%) |
Dec 15, 2021 | 38.88 | 38.88 | 38.22 | 38.47 | 281,885 | -0.28(-0.73%) |
Dec 14, 2021 | 38.86 | 39.04 | 38.65 | 38.76 | 223,306 | +0.22(+0.58%) |
Dec 13, 2021 | 38.28 | 38.93 | 38.24 | 38.53 | 225,301 | +0.27(+0.70%) |
Dec 10, 2021 | 38.53 | 38.53 | 37.86 | 38.26 | 156,228 | +0.09(+0.23%) |
Dec 09, 2021 | 38.71 | 38.72 | 37.93 | 38.18 | 221,472 | -0.20(-0.52%) |
Dec 08, 2021 | 38.70 | 38.82 | 38.26 | 38.38 | 186,726 | -0.32(-0.82%) |
Dec 07, 2021 | 39.41 | 39.60 | 38.56 | 38.70 | 225,348 | -0.15(-0.38%) |
Dec 06, 2021 | 38.76 | 39.11 | 38.67 | 38.84 | 197,327 | +0.09(+0.22%) |
Dec 03, 2021 | 39.72 | 39.72 | 38.72 | 38.76 | 280,669 | -0.77(-1.94%) |
Dec 02, 2021 | 39.74 | 40.05 | 39.24 | 39.52 | 293,476 | +1.78(+4.72%) |