Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.10 | 24.67 | 23.92 | 24.58 | 455,430 | +1.20(+5.13%) |
Feb 25, 2022 | 23.73 | 23.65 | 23.20 | 23.38 | 487,440 | -1.12(-4.57%) |
Feb 24, 2022 | 25.71 | 25.75 | 24.30 | 24.50 | 819,553 | +0.16(+0.66%) |
Feb 23, 2022 | 24.14 | 24.41 | 23.99 | 24.34 | 340,669 | +0.13(+0.54%) |
Feb 22, 2022 | 23.78 | 24.22 | 23.67 | 24.21 | 352,787 | +0.60(+2.54%) |
Feb 18, 2022 | 23.61 | 0 | +0.21(+0.90%) | |||
Feb 17, 2022 | 23.33 | 23.48 | 23.23 | 23.40 | 214,107 | +0.09(+0.39%) |
Feb 16, 2022 | 23.12 | 23.39 | 23.12 | 23.31 | 224,945 | +0.25(+1.08%) |
Feb 15, 2022 | 23.33 | 23.33 | 23.01 | 23.06 | 199,076 | -0.60(-2.54%) |
Feb 14, 2022 | 23.36 | 23.68 | 23.17 | 23.66 | 232,620 | +0.17(+0.72%) |
Feb 11, 2022 | 23.16 | 23.61 | 23.10 | 23.49 | 231,188 | +0.43(+1.86%) |
Feb 10, 2022 | 23.50 | 23.77 | 23.00 | 23.06 | 370,344 | -0.22(-0.95%) |
Feb 09, 2022 | 23.00 | 23.30 | 22.93 | 23.28 | 272,166 | +0.33(+1.44%) |
Feb 08, 2022 | 22.90 | 23.02 | 22.76 | 22.95 | 303,368 | -0.10(-0.43%) |
Feb 07, 2022 | 22.87 | 23.05 | 22.75 | 23.05 | 287,398 | +0.49(+2.17%) |
Feb 04, 2022 | 22.32 | 22.59 | 22.29 | 22.56 | 107,967 | +0.20(+0.89%) |
Feb 03, 2022 | 22.32 | 22.36 | 119,931 | -0.18(-0.80%) | ||
Feb 02, 2022 | 22.98 | 22.98 | 22.34 | 22.54 | 138,172 | -0.35(-1.53%) |
Feb 01, 2022 | 22.68 | 22.96 | 22.65 | 22.89 | 144,162 | +0.28(+1.24%) |
Jan 31, 2022 | 22.92 | 22.61 | 201,985 | -0.14(-0.62%) | ||
Jan 28, 2022 | 22.41 | 22.75 | 22.41 | 22.75 | 145,561 | +0.34(+1.52%) |
Jan 27, 2022 | 22.59 | 22.59 | 22.36 | 22.41 | 206,014 | -0.16(-0.71%) |
Jan 26, 2022 | 22.43 | 22.61 | 22.30 | 22.57 | 119,960 | +0.17(+0.76%) |
Jan 25, 2022 | 22.36 | 22.62 | 22.33 | 22.40 | 337,388 | +0.05(+0.22%) |
Jan 24, 2022 | 22.17 | 22.35 | 21.92 | 22.35 | 186,609 | +0.09(+0.40%) |
Jan 21, 2022 | 22.05 | 22.28 | 21.98 | 22.26 | 100,543 | +0.20(+0.91%) |
Jan 20, 2022 | 22.14 | 22.25 | 22.01 | 22.06 | 115,032 | -0.13(-0.59%) |
Jan 19, 2022 | 22.00 | 22.28 | 21.98 | 22.19 | 231,442 | +0.35(+1.60%) |
Jan 18, 2022 | 21.60 | 21.86 | 21.59 | 21.84 | 45,650 | +0.01(+0.05%) |
Jan 14, 2022 | 21.83 | 0 | +0.31(+1.44%) | |||
Jan 13, 2022 | 21.74 | 21.74 | 21.46 | 21.52 | 68,500 | -0.32(-1.47%) |
Jan 12, 2022 | 21.88 | 21.95 | 21.56 | 21.84 | 167,503 | -0.03(-0.14%) |
Jan 11, 2022 | 21.91 | 21.96 | 21.79 | 21.87 | 85,865 | +0.05(+0.23%) |
Jan 10, 2022 | 21.89 | 21.90 | 21.70 | 21.82 | 42,433 | -0.20(-0.91%) |
Jan 07, 2022 | 21.81 | 22.02 | 21.72 | 22.02 | 54,729 | +0.13(+0.59%) |
Jan 06, 2022 | 21.75 | 21.93 | 21.65 | 21.89 | 101,207 | +0.07(+0.32%) |
Jan 05, 2022 | 21.95 | 22.01 | 21.81 | 21.82 | 111,747 | -0.22(-1.00%) |
Jan 04, 2022 | 21.57 | 22.04 | 21.57 | 22.04 | 112,963 | +0.54(+2.51%) |
Jan 03, 2022 | 21.75 | 21.77 | 21.34 | 21.50 | 109,791 | -0.04(-0.19%) |
Dec 31, 2021 | 21.59 | 21.73 | 21.54 | 21.54 | 44,531 | -0.03(-0.14%) |
Dec 30, 2021 | 21.81 | 21.86 | 21.51 | 21.57 | 167,356 | -0.40(-1.82%) |
Dec 29, 2021 | 21.75 | 22.08 | 21.62 | 21.97 | 133,656 | +0.11(+0.50%) |
Dec 28, 2021 | 22.22 | 22.23 | 21.85 | 21.86 | 112,709 | -0.41(-1.84%) |
Dec 27, 2021 | 22.16 | 22.28 | 22.08 | 22.27 | 148,888 | +0.22(+1.00%) |
Dec 23, 2021 | 21.86 | 22.05 | 21.85 | 22.05 | 126,502 | +0.15(+0.68%) |
Dec 22, 2021 | 21.88 | 22.00 | 21.77 | 21.90 | 200,520 | +0.20(+0.92%) |
Dec 21, 2021 | 21.40 | 21.77 | 21.40 | 21.70 | 56,233 | +0.20(+0.93%) |
Dec 20, 2021 | 21.49 | 21.58 | 21.40 | 21.50 | 90,105 | -0.01(-0.05%) |
Dec 17, 2021 | 21.46 | 21.75 | 21.46 | 21.51 | 158,031 | -0.06(-0.28%) |
Dec 16, 2021 | 21.42 | 21.58 | 21.37 | 21.57 | 35,954 | +0.15(+0.70%) |
Dec 15, 2021 | 21.59 | 21.68 | 21.23 | 21.42 | 256,551 | -0.09(-0.44%) |
Dec 14, 2021 | 21.28 | 21.66 | 21.28 | 21.52 | 74,117 | +0.16(+0.73%) |
Dec 13, 2021 | 21.54 | 21.54 | 21.31 | 21.36 | 90,568 | -0.23(-1.09%) |
Dec 10, 2021 | 21.61 | 21.70 | 21.50 | 21.59 | 52,220 | -0.04(-0.16%) |
Dec 09, 2021 | 21.50 | 21.70 | 21.37 | 21.63 | 83,741 | +0.06(+0.28%) |
Dec 08, 2021 | 21.40 | 21.66 | 21.40 | 21.57 | 70,868 | -0.01(-0.05%) |
Dec 07, 2021 | 21.52 | 21.68 | 21.37 | 21.58 | 99,850 | +0.06(+0.28%) |
Dec 06, 2021 | 21.41 | 21.52 | 21.21 | 21.52 | 146,420 | +0.04(+0.19%) |
Dec 03, 2021 | 21.46 | 21.57 | 21.36 | 21.48 | 86,911 | +0.20(+0.94%) |
Dec 02, 2021 | 21.37 | 21.44 | 21.24 | 21.28 | 446,116 | +0.21(+1.00%) |