Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.46 | 25.74 | 24.84 | 25.41 | 1,521,514 | -0.23(-0.90%) |
Feb 25, 2022 | 25.57 | 25.97 | 24.94 | 25.64 | 870,107 | -0.18(-0.70%) |
Feb 24, 2022 | 23.80 | 25.91 | 23.71 | 25.82 | 1,465,445 | +1.13(+4.58%) |
Feb 23, 2022 | 26.46 | 26.46 | 24.54 | 24.69 | 1,252,915 | -1.46(-5.58%) |
Feb 22, 2022 | 25.30 | 26.72 | 25.25 | 26.15 | 1,601,009 | +0.29(+1.12%) |
Feb 18, 2022 | 25.86 | 0 | -0.77(-2.89%) | |||
Feb 17, 2022 | 27.33 | 27.42 | 26.61 | 26.63 | 955,774 | -0.87(-3.16%) |
Feb 16, 2022 | 27.19 | 27.81 | 26.50 | 27.50 | 1,373,872 | +0.22(+0.81%) |
Feb 15, 2022 | 26.33 | 27.54 | 26.14 | 27.28 | 1,471,203 | +1.09(+4.16%) |
Feb 14, 2022 | 25.96 | 26.66 | 25.74 | 26.19 | 1,046,571 | +0.24(+0.92%) |
Feb 11, 2022 | 26.33 | 26.80 | 25.53 | 25.95 | 1,298,424 | -0.28(-1.07%) |
Feb 10, 2022 | 26.24 | 27.23 | 25.90 | 26.23 | 1,800,948 | -0.62(-2.31%) |
Feb 09, 2022 | 26.34 | 26.86 | 25.61 | 26.85 | 1,523,543 | +1.72(+6.84%) |
Feb 08, 2022 | 24.97 | 25.37 | 24.52 | 25.13 | 1,093,039 | -0.18(-0.71%) |
Feb 07, 2022 | 23.60 | 25.65 | 23.48 | 25.31 | 1,820,889 | +1.71(+7.25%) |
Feb 04, 2022 | 23.01 | 23.86 | 22.45 | 23.60 | 1,118,063 | +0.47(+2.03%) |
Feb 03, 2022 | 23.11 | 23.10 | 23.13 | 982,067 | -0.28(-1.20%) | |
Feb 02, 2022 | 23.80 | 24.02 | 23.09 | 23.41 | 1,308,562 | -0.43(-1.80%) |
Feb 01, 2022 | 22.77 | 23.94 | 22.60 | 23.84 | 1,746,739 | +1.35(+6.00%) |
Jan 31, 2022 | 22.23 | 22.49 | 1,100,785 | +0.38(+1.72%) | ||
Jan 28, 2022 | 21.50 | 22.13 | 21.03 | 22.11 | 1,201,527 | +0.58(+2.69%) |
Jan 27, 2022 | 22.07 | 22.37 | 21.51 | 21.53 | 1,058,377 | -0.40(-1.82%) |
Jan 26, 2022 | 22.15 | 22.87 | 21.71 | 21.93 | 1,381,077 | +0.00(+0.00%) |
Jan 25, 2022 | 22.00 | 22.16 | 21.30 | 21.93 | 1,618,667 | -0.52(-2.32%) |
Jan 24, 2022 | 20.92 | 22.55 | 20.74 | 22.45 | 2,265,269 | +1.27(+6.00%) |
Jan 21, 2022 | 21.39 | 22.05 | 20.93 | 21.18 | 3,055,519 | -0.31(-1.44%) |
Jan 20, 2022 | 22.31 | 22.91 | 21.38 | 21.49 | 1,415,992 | -0.38(-1.74%) |
Jan 19, 2022 | 21.09 | 22.23 | 21.09 | 21.87 | 1,657,479 | +0.93(+4.44%) |
Jan 18, 2022 | 22.78 | 22.83 | 20.89 | 20.94 | 1,684,366 | -2.11(-9.15%) |
Jan 14, 2022 | 23.05 | 0 | +0.91(+4.11%) | |||
Jan 13, 2022 | 22.20 | 22.77 | 21.63 | 22.14 | 1,476,345 | +0.00(+0.00%) |
Jan 12, 2022 | 22.68 | 22.80 | 21.85 | 22.14 | 1,759,323 | -0.61(-2.68%) |
Jan 11, 2022 | 22.65 | 23.30 | 22.32 | 22.75 | 602,055 | +0.04(+0.18%) |
Jan 10, 2022 | 22.63 | 22.78 | 21.67 | 22.71 | 1,493,070 | +0.12(+0.53%) |
Jan 07, 2022 | 23.05 | 23.64 | 22.54 | 22.59 | 1,316,177 | -0.80(-3.42%) |
Jan 06, 2022 | 23.38 | 24.08 | 22.64 | 23.39 | 1,006,682 | +0.28(+1.21%) |
Jan 05, 2022 | 24.36 | 24.99 | 23.10 | 23.11 | 1,658,199 | -0.51(-2.16%) |
Jan 04, 2022 | 24.39 | 24.59 | 23.38 | 23.62 | 1,005,584 | -0.77(-3.16%) |
Jan 03, 2022 | 23.33 | 24.55 | 23.12 | 24.39 | 916,428 | +1.05(+4.50%) |
Dec 31, 2021 | 23.66 | 23.73 | 22.94 | 23.34 | 825,748 | -0.20(-0.85%) |
Dec 30, 2021 | 23.92 | 24.20 | 23.51 | 23.54 | 814,317 | -0.42(-1.75%) |
Dec 29, 2021 | 24.59 | 24.74 | 23.87 | 23.96 | 724,128 | -0.71(-2.88%) |
Dec 28, 2021 | 24.34 | 25.09 | 24.29 | 24.67 | 1,066,582 | +0.35(+1.44%) |
Dec 27, 2021 | 24.17 | 24.74 | 23.90 | 24.32 | 1,032,221 | +0.02(+0.08%) |
Dec 23, 2021 | 23.85 | 24.58 | 23.37 | 24.30 | 2,036,266 | +0.38(+1.59%) |
Dec 22, 2021 | 21.51 | 24.01 | 21.21 | 23.92 | 3,879,636 | +2.47(+11.52%) |
Dec 21, 2021 | 25.16 | 25.29 | 20.84 | 21.45 | 8,057,117 | -5.64(-20.82%) |
Dec 20, 2021 | 25.50 | 27.19 | 24.94 | 27.09 | 3,911,960 | +1.33(+5.16%) |
Dec 17, 2021 | 24.73 | 26.33 | 24.36 | 25.76 | 5,813,285 | +0.97(+3.91%) |
Dec 16, 2021 | 24.17 | 24.85 | 23.91 | 24.79 | 1,913,331 | +0.41(+1.68%) |
Dec 15, 2021 | 23.13 | 24.42 | 22.29 | 24.38 | 1,848,945 | +1.38(+6.00%) |
Dec 14, 2021 | 22.55 | 23.47 | 22.42 | 23.00 | 1,302,518 | +0.10(+0.44%) |
Dec 13, 2021 | 22.30 | 23.25 | 22.21 | 22.90 | 1,508,896 | +0.64(+2.88%) |
Dec 10, 2021 | 22.61 | 23.15 | 22.13 | 22.26 | 1,294,804 | -0.36(-1.59%) |
Dec 09, 2021 | 21.74 | 23.35 | 21.57 | 22.62 | 1,988,794 | +0.84(+3.86%) |
Dec 08, 2021 | 21.78 | 21.96 | 21.12 | 21.78 | 1,597,656 | +0.46(+2.16%) |
Dec 07, 2021 | 21.80 | 21.86 | 19.81 | 21.32 | 5,753,106 | +1.92(+9.90%) |
Dec 06, 2021 | 18.82 | 19.49 | 18.50 | 19.40 | 2,439,171 | +0.61(+3.25%) |
Dec 03, 2021 | 20.00 | 20.00 | 18.50 | 18.79 | 1,155,303 | -1.15(-5.77%) |
Dec 02, 2021 | 18.90 | 19.99 | 18.75 | 19.94 | 1,090,713 | +1.04(+5.50%) |