Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.94 | 25.85 | 24.81 | 25.77 | 617,115 | +0.50(+1.97%) |
Feb 25, 2022 | 24.91 | 25.27 | 24.26 | 25.27 | 455,334 | +0.54(+2.17%) |
Feb 24, 2022 | 23.48 | 24.80 | 23.25 | 24.73 | 449,810 | +0.55(+2.26%) |
Feb 23, 2022 | 24.98 | 25.44 | 24.12 | 24.18 | 375,982 | -0.64(-2.56%) |
Feb 22, 2022 | 25.61 | 25.68 | 24.72 | 24.82 | 312,437 | -0.91(-3.53%) |
Feb 18, 2022 | 25.73 | 0 | -0.49(-1.88%) | |||
Feb 17, 2022 | 26.40 | 26.47 | 25.99 | 26.22 | 354,514 | -0.45(-1.70%) |
Feb 16, 2022 | 26.38 | 26.87 | 26.29 | 26.67 | 262,525 | +0.28(+1.07%) |
Feb 15, 2022 | 25.55 | 26.46 | 25.55 | 26.39 | 212,343 | +0.87(+3.41%) |
Feb 14, 2022 | 25.51 | 25.78 | 25.26 | 25.52 | 216,440 | +0.00(+0.00%) |
Feb 11, 2022 | 25.52 | 25.99 | 25.24 | 25.52 | 223,644 | -0.04(-0.15%) |
Feb 10, 2022 | 25.68 | 26.19 | 25.43 | 25.56 | 340,570 | -0.58(-2.21%) |
Feb 09, 2022 | 26.18 | 26.64 | 26.03 | 26.14 | 276,509 | +0.20(+0.75%) |
Feb 08, 2022 | 25.25 | 26.05 | 25.25 | 25.94 | 355,056 | +0.77(+3.07%) |
Feb 07, 2022 | 24.93 | 25.42 | 24.86 | 25.17 | 284,508 | +0.13(+0.51%) |
Feb 04, 2022 | 24.98 | 25.72 | 24.59 | 25.04 | 275,345 | -0.07(-0.27%) |
Feb 03, 2022 | 25.16 | 24.94 | 25.11 | 329,061 | -0.20(-0.77%) | |
Feb 02, 2022 | 25.87 | 26.19 | 24.91 | 25.31 | 429,672 | -0.55(-2.12%) |
Feb 01, 2022 | 25.31 | 25.91 | 24.88 | 25.85 | 454,397 | +0.72(+2.88%) |
Jan 31, 2022 | 24.77 | 25.13 | 1,037,792 | +0.31(+1.26%) | ||
Jan 28, 2022 | 24.76 | 24.82 | 24.00 | 24.82 | 623,941 | +0.11(+0.44%) |
Jan 27, 2022 | 25.16 | 25.68 | 24.43 | 24.71 | 485,390 | -0.21(-0.82%) |
Jan 26, 2022 | 25.18 | 25.52 | 24.49 | 24.92 | 663,630 | +0.33(+1.35%) |
Jan 25, 2022 | 25.21 | 25.21 | 24.11 | 24.58 | 469,822 | -0.92(-3.60%) |
Jan 24, 2022 | 24.24 | 25.59 | 23.80 | 25.50 | 568,831 | +0.91(+3.69%) |
Jan 21, 2022 | 24.67 | 25.44 | 24.52 | 24.59 | 524,536 | -0.39(-1.56%) |
Jan 20, 2022 | 25.32 | 25.95 | 24.82 | 24.98 | 598,059 | -0.36(-1.43%) |
Jan 19, 2022 | 26.47 | 26.66 | 25.12 | 25.35 | 694,678 | -1.12(-4.24%) |
Jan 18, 2022 | 26.69 | 26.85 | 26.29 | 26.47 | 562,733 | -0.29(-1.10%) |
Jan 14, 2022 | 26.76 | 0 | +0.64(+2.47%) | |||
Jan 13, 2022 | 25.21 | 26.28 | 25.21 | 26.12 | 578,130 | +1.14(+4.58%) |
Jan 12, 2022 | 25.35 | 25.41 | 24.57 | 24.97 | 395,706 | -0.12(-0.47%) |
Jan 11, 2022 | 24.83 | 25.12 | 24.38 | 25.09 | 332,542 | +0.26(+1.06%) |
Jan 10, 2022 | 24.79 | 25.04 | 24.37 | 24.83 | 338,919 | +0.01(+0.04%) |
Jan 07, 2022 | 24.74 | 25.07 | 24.52 | 24.82 | 296,983 | -0.04(-0.16%) |
Jan 06, 2022 | 24.81 | 25.26 | 24.45 | 24.86 | 447,971 | +0.51(+2.09%) |
Jan 05, 2022 | 25.30 | 25.61 | 24.33 | 24.35 | 317,128 | -0.61(-2.43%) |
Jan 04, 2022 | 24.64 | 25.19 | 24.47 | 24.95 | 409,454 | +0.41(+1.67%) |
Jan 03, 2022 | 23.61 | 24.64 | 23.61 | 24.54 | 374,718 | +1.11(+4.75%) |
Dec 31, 2021 | 23.20 | 23.84 | 23.19 | 23.43 | 318,948 | +0.24(+1.05%) |
Dec 30, 2021 | 23.67 | 23.94 | 23.16 | 23.19 | 365,833 | -0.45(-1.90%) |
Dec 29, 2021 | 23.70 | 24.03 | 23.49 | 23.64 | 224,143 | -0.09(-0.37%) |
Dec 28, 2021 | 23.47 | 24.12 | 23.47 | 23.72 | 202,184 | -0.03(-0.12%) |
Dec 27, 2021 | 23.66 | 23.88 | 23.31 | 23.75 | 213,192 | +0.04(+0.16%) |
Dec 23, 2021 | 23.73 | 24.05 | 23.59 | 23.71 | 192,146 | +0.29(+1.25%) |
Dec 22, 2021 | 22.96 | 23.47 | 22.51 | 23.42 | 349,824 | +0.53(+2.30%) |
Dec 21, 2021 | 22.59 | 23.07 | 22.58 | 22.89 | 426,467 | +0.59(+2.67%) |
Dec 20, 2021 | 22.03 | 22.40 | 21.52 | 22.30 | 834,493 | -0.17(-0.74%) |
Dec 17, 2021 | 22.51 | 22.81 | 21.89 | 22.47 | 567,113 | +0.02(+0.09%) |
Dec 16, 2021 | 23.59 | 23.77 | 22.39 | 22.45 | 412,699 | -0.66(-2.87%) |
Dec 15, 2021 | 23.34 | 23.42 | 22.26 | 23.11 | 421,116 | -0.12(-0.50%) |
Dec 14, 2021 | 23.52 | 24.05 | 23.13 | 23.23 | 688,003 | -0.40(-1.69%) |
Dec 13, 2021 | 23.83 | 24.06 | 23.55 | 23.63 | 425,142 | -0.20(-0.86%) |
Dec 10, 2021 | 23.75 | 24.04 | 23.54 | 23.83 | 323,523 | +0.32(+1.37%) |
Dec 09, 2021 | 23.75 | 23.75 | 23.19 | 23.51 | 343,724 | -0.13(-0.54%) |
Dec 08, 2021 | 23.48 | 23.66 | 23.05 | 23.64 | 273,092 | +0.33(+1.42%) |
Dec 07, 2021 | 23.21 | 23.50 | 23.15 | 23.30 | 340,359 | +0.43(+1.87%) |
Dec 06, 2021 | 22.25 | 23.06 | 22.16 | 22.88 | 277,811 | +1.05(+4.80%) |
Dec 03, 2021 | 22.01 | 22.06 | 21.40 | 21.83 | 328,993 | -0.10(-0.46%) |
Dec 02, 2021 | 21.28 | 22.02 | 20.99 | 21.93 | 415,831 | +0.70(+3.29%) |