Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.57 | 29.35 | 27.37 | 29.34 | 218,438 | +1.53(+5.51%) |
Feb 25, 2022 | 26.67 | 27.83 | 27.00 | 27.80 | 256,472 | +1.44(+5.45%) |
Feb 24, 2022 | 27.80 | 27.80 | 25.04 | 26.37 | 384,089 | -0.30(-1.13%) |
Feb 23, 2022 | 26.46 | 27.04 | 26.24 | 26.67 | 227,147 | +0.51(+1.96%) |
Feb 22, 2022 | 28.65 | 28.65 | 25.40 | 26.16 | 335,451 | -0.92(-3.38%) |
Feb 18, 2022 | 27.07 | 0 | -0.38(-1.37%) | |||
Feb 17, 2022 | 27.51 | 28.03 | 27.12 | 27.45 | 184,641 | -0.10(-0.35%) |
Feb 16, 2022 | 27.53 | 28.41 | 27.26 | 27.54 | 169,629 | +0.37(+1.36%) |
Feb 15, 2022 | 26.50 | 27.24 | 26.11 | 27.17 | 200,612 | -0.58(-2.10%) |
Feb 14, 2022 | 28.70 | 28.70 | 27.11 | 27.76 | 370,658 | -1.24(-4.29%) |
Feb 11, 2022 | 27.76 | 29.10 | 27.73 | 29.00 | 340,557 | +1.49(+5.40%) |
Feb 10, 2022 | 27.60 | 28.52 | 27.17 | 27.51 | 125,509 | -0.36(-1.28%) |
Feb 09, 2022 | 27.53 | 28.28 | 27.42 | 27.87 | 142,383 | +0.48(+1.77%) |
Feb 08, 2022 | 28.50 | 28.50 | 27.00 | 27.39 | 260,941 | -1.13(-3.97%) |
Feb 07, 2022 | 27.56 | 29.01 | 27.24 | 28.52 | 296,699 | +0.64(+2.28%) |
Feb 04, 2022 | 27.64 | 28.69 | 27.64 | 27.88 | 250,761 | +0.82(+3.01%) |
Feb 03, 2022 | 27.38 | 27.45 | 26.61 | 27.07 | 141,648 | -0.59(-2.14%) |
Feb 02, 2022 | 27.34 | 27.76 | 26.55 | 27.66 | 243,780 | +0.16(+0.58%) |
Feb 01, 2022 | 25.60 | 27.61 | 25.33 | 27.50 | 381,634 | +1.82(+7.07%) |
Jan 31, 2022 | 25.34 | 25.95 | 25.69 | 167,292 | +0.34(+1.33%) | |
Jan 28, 2022 | 25.32 | 25.65 | 24.39 | 25.35 | 252,840 | -0.19(-0.75%) |
Jan 27, 2022 | 25.88 | 26.35 | 24.74 | 25.54 | 375,221 | +0.49(+1.96%) |
Jan 26, 2022 | 25.70 | 26.02 | 24.53 | 25.05 | 810,767 | -0.07(-0.29%) |
Jan 25, 2022 | 23.23 | 25.29 | 22.47 | 25.12 | 645,778 | +1.76(+7.52%) |
Jan 24, 2022 | 22.05 | 23.55 | 21.21 | 23.36 | 685,126 | +0.21(+0.91%) |
Jan 21, 2022 | 23.72 | 23.76 | 22.62 | 23.15 | 406,523 | -0.93(-3.86%) |
Jan 20, 2022 | 24.35 | 25.38 | 23.99 | 24.08 | 226,077 | -0.50(-2.05%) |
Jan 19, 2022 | 25.44 | 25.44 | 24.24 | 24.59 | 210,653 | -0.37(-1.48%) |
Jan 18, 2022 | 25.43 | 25.55 | 24.26 | 24.96 | 305,428 | +0.10(+0.38%) |
Jan 14, 2022 | 24.86 | 0 | +1.14(+4.82%) | |||
Jan 13, 2022 | 24.03 | 24.38 | 23.63 | 23.72 | 97,402 | -0.30(-1.25%) |
Jan 12, 2022 | 24.03 | 24.31 | 23.73 | 24.02 | 209,345 | +0.11(+0.44%) |
Jan 11, 2022 | 22.83 | 23.96 | 22.51 | 23.91 | 330,223 | +1.46(+6.49%) |
Jan 10, 2022 | 22.56 | 22.63 | 21.93 | 22.46 | 340,312 | -0.15(-0.65%) |
Jan 07, 2022 | 22.15 | 22.67 | 21.98 | 22.60 | 630,100 | +0.60(+2.75%) |
Jan 06, 2022 | 21.84 | 22.19 | 21.50 | 22.00 | 246,145 | +0.95(+4.50%) |
Jan 05, 2022 | 21.53 | 22.01 | 21.03 | 21.05 | 289,845 | -0.13(-0.60%) |
Jan 04, 2022 | 20.31 | 21.30 | 20.31 | 21.18 | 509,758 | +1.31(+6.61%) |
Jan 03, 2022 | 18.91 | 19.90 | 18.90 | 19.87 | 198,533 | +1.12(+5.95%) |
Dec 31, 2021 | 18.66 | 18.93 | 18.61 | 18.75 | 99,281 | +0.06(+0.30%) |
Dec 30, 2021 | 19.10 | 19.19 | 18.66 | 18.69 | 101,462 | -0.24(-1.27%) |
Dec 29, 2021 | 19.03 | 19.23 | 18.75 | 18.93 | 103,067 | -0.22(-1.12%) |
Dec 28, 2021 | 19.32 | 19.53 | 18.96 | 19.15 | 151,345 | -0.06(-0.31%) |
Dec 27, 2021 | 18.30 | 19.21 | 18.07 | 19.21 | 248,702 | +0.77(+4.16%) |
Dec 23, 2021 | 18.64 | 18.84 | 18.43 | 18.44 | 130,321 | +0.06(+0.32%) |
Dec 22, 2021 | 18.25 | 18.59 | 17.84 | 18.38 | 119,852 | +0.19(+1.03%) |
Dec 21, 2021 | 17.69 | 18.28 | 17.63 | 18.20 | 189,077 | +0.99(+5.76%) |
Dec 20, 2021 | 16.79 | 17.23 | 16.34 | 17.20 | 360,853 | -0.46(-2.59%) |
Dec 17, 2021 | 18.01 | 18.08 | 17.36 | 17.66 | 393,655 | -0.75(-4.05%) |
Dec 16, 2021 | 18.52 | 19.08 | 18.35 | 18.41 | 500,461 | +0.18(+1.01%) |
Dec 15, 2021 | 18.26 | 18.38 | 17.42 | 18.22 | 190,481 | -0.09(-0.48%) |
Dec 14, 2021 | 18.30 | 18.88 | 18.23 | 18.31 | 222,879 | -0.22(-1.21%) |
Dec 13, 2021 | 19.35 | 19.35 | 18.34 | 18.53 | 271,893 | -1.06(-5.40%) |
Dec 10, 2021 | 19.69 | 19.72 | 18.92 | 19.59 | 142,542 | +0.27(+1.42%) |
Dec 09, 2021 | 19.48 | 19.53 | 19.14 | 19.32 | 117,008 | -0.39(-2.00%) |
Dec 08, 2021 | 19.89 | 19.91 | 19.65 | 19.71 | 79,420 | +0.01(+0.07%) |
Dec 07, 2021 | 19.44 | 20.06 | 19.41 | 19.70 | 167,067 | +0.88(+4.67%) |
Dec 06, 2021 | 18.71 | 19.24 | 18.47 | 18.82 | 520,105 | +0.56(+3.06%) |
Dec 03, 2021 | 19.13 | 19.19 | 17.92 | 18.26 | 178,089 | -0.29(-1.58%) |
Dec 02, 2021 | 17.55 | 18.71 | 17.25 | 18.55 | 297,155 | +0.93(+5.30%) |