Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.69 | 23.81 | 23.69 | 23.74 | 2,214 | -0.17(-0.73%) |
Feb 25, 2022 | 23.52 | 23.91 | 23.79 | 23.91 | 1,875 | +0.63(+2.71%) |
Feb 24, 2022 | 22.89 | 23.35 | 22.85 | 23.28 | 1,315 | -0.26(-1.11%) |
Feb 23, 2022 | 23.92 | 23.92 | 23.54 | 23.54 | 1,230 | -0.14(-0.59%) |
Feb 22, 2022 | 23.71 | 23.79 | 23.68 | 23.68 | 410 | -0.21(-0.89%) |
Feb 18, 2022 | 23.90 | 0 | -0.13(-0.53%) | |||
Feb 17, 2022 | 24.19 | 24.19 | 24.02 | 24.02 | 674 | -0.28(-1.16%) |
Feb 16, 2022 | 24.13 | 24.31 | 24.13 | 24.31 | 434 | +0.14(+0.56%) |
Feb 15, 2022 | 23.99 | 24.17 | 23.99 | 24.17 | 100 | +0.45(+1.88%) |
Feb 14, 2022 | 23.81 | 23.81 | 23.72 | 23.72 | 102 | -0.23(-0.95%) |
Feb 11, 2022 | 24.27 | 24.27 | 23.93 | 23.95 | 475 | -0.37(-1.51%) |
Feb 10, 2022 | 24.33 | 24.53 | 24.32 | 24.32 | 223 | -0.32(-1.30%) |
Feb 09, 2022 | 24.57 | 24.68 | 24.57 | 24.64 | 2,943 | +0.33(+1.37%) |
Feb 08, 2022 | 24.27 | 24.30 | 24.27 | 24.30 | 2,829 | +0.07(+0.27%) |
Feb 07, 2022 | 24.32 | 24.32 | 24.24 | 24.24 | 826 | +0.03(+0.14%) |
Feb 04, 2022 | 24.32 | 24.68 | 24.21 | 24.21 | 2,669 | -0.09(-0.39%) |
Feb 03, 2022 | 24.46 | 24.29 | 24.30 | 804 | -0.42(-1.69%) | |
Feb 02, 2022 | 24.71 | 24.72 | 24.71 | 24.72 | 293 | +0.25(+1.01%) |
Feb 01, 2022 | 24.38 | 24.47 | 24.38 | 24.47 | 3,001 | +0.19(+0.77%) |
Jan 31, 2022 | 24.23 | 24.28 | 24.23 | 24.28 | 989 | +0.41(+1.70%) |
Jan 28, 2022 | 23.77 | 24.19 | 23.77 | 23.88 | 10,645 | +0.07(+0.31%) |
Jan 27, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | -0.16(-0.66%) |
Jan 26, 2022 | 23.96 | 23.96 | 23.95 | 23.96 | 264 | -0.26(-1.07%) |
Jan 25, 2022 | 24.21 | 24.22 | 24.14 | 24.22 | 1,700 | -0.01(-0.05%) |
Jan 24, 2022 | 24.22 | 24.23 | 23.77 | 24.23 | 6,424 | -0.34(-1.37%) |
Jan 21, 2022 | 24.57 | 24.57 | 24.56 | 24.57 | 252 | -0.25(-1.00%) |
Jan 20, 2022 | 24.93 | 24.93 | 24.82 | 24.82 | 189 | -0.11(-0.45%) |
Jan 19, 2022 | 24.93 | 24.93 | 24.93 | 24.93 | 79 | +0.07(+0.30%) |
Jan 18, 2022 | 24.91 | 24.96 | 24.80 | 24.86 | 7,103 | -0.42(-1.68%) |
Jan 14, 2022 | 25.28 | 0 | -0.11(-0.43%) | |||
Jan 13, 2022 | 25.55 | 25.55 | 25.39 | 25.39 | 1,302 | -0.31(-1.20%) |
Jan 12, 2022 | 25.57 | 25.71 | 25.56 | 25.70 | 4,354 | +0.20(+0.80%) |
Jan 11, 2022 | 25.45 | 25.56 | 25.45 | 25.50 | 4,258 | +0.19(+0.73%) |
Jan 10, 2022 | 25.51 | 25.51 | 25.22 | 25.31 | 1,114 | -0.39(-1.52%) |
Jan 07, 2022 | 25.69 | 25.77 | 25.68 | 25.70 | 1,042 | +0.16(+0.63%) |
Jan 06, 2022 | 25.69 | 25.69 | 25.54 | 25.54 | 1,930 | -0.29(-1.11%) |
Jan 05, 2022 | 26.09 | 26.09 | 25.82 | 25.82 | 1,314 | -0.31(-1.19%) |
Jan 04, 2022 | 26.13 | 26.13 | 26.13 | 26.13 | 4 | +0.01(+0.03%) |
Jan 03, 2022 | 26.07 | 26.30 | 26.04 | 26.13 | 2,520 | +0.00(+0.01%) |
Dec 31, 2021 | 26.17 | 26.19 | 26.13 | 26.13 | 870 | -0.00(-0.01%) |
Dec 30, 2021 | 26.20 | 26.21 | 26.13 | 26.13 | 2,512 | -0.08(-0.29%) |
Dec 29, 2021 | 26.20 | 26.20 | 26.14 | 26.20 | 1,077 | +0.01(+0.06%) |
Dec 28, 2021 | 26.24 | 26.24 | 26.16 | 26.19 | 4,169 | +0.05(+0.19%) |
Dec 27, 2021 | 26.00 | 26.15 | 26.00 | 26.14 | 1,341 | +0.16(+0.61%) |
Dec 23, 2021 | 25.86 | 26.00 | 25.86 | 25.98 | 33,141 | +0.11(+0.41%) |
Dec 22, 2021 | 25.61 | 25.88 | 25.60 | 25.88 | 2,514 | +0.27(+1.06%) |
Dec 21, 2021 | 25.48 | 25.61 | 25.42 | 25.61 | 1,106 | +0.21(+0.81%) |
Dec 20, 2021 | 25.25 | 25.40 | 25.25 | 25.40 | 426 | -0.40(-1.56%) |
Dec 17, 2021 | 25.94 | 25.94 | 25.80 | 25.80 | 1,061 | -0.35(-1.34%) |
Dec 16, 2021 | 26.24 | 26.24 | 26.07 | 26.15 | 1,234 | +0.03(+0.11%) |
Dec 15, 2021 | 26.04 | 26.12 | 26.04 | 26.12 | 456 | +0.40(+1.54%) |
Dec 14, 2021 | 25.94 | 25.95 | 25.73 | 25.73 | 500 | -0.21(-0.82%) |
Dec 13, 2021 | 25.94 | 25.94 | 25.94 | 25.94 | 205 | -0.16(-0.61%) |
Dec 10, 2021 | 26.10 | 26.18 | 26.10 | 26.10 | 681 | +0.13(+0.50%) |
Dec 09, 2021 | 25.97 | 25.97 | 25.97 | 25.97 | 123 | -0.16(-0.60%) |
Dec 08, 2021 | 26.07 | 26.13 | 26.07 | 26.13 | 1,823 | +0.07(+0.29%) |
Dec 07, 2021 | 26.08 | 26.27 | 26.05 | 26.05 | 777 | +0.47(+1.83%) |
Dec 06, 2021 | 25.55 | 25.58 | 25.55 | 25.58 | 192 | +0.25(+0.98%) |
Dec 03, 2021 | 25.46 | 25.46 | 25.33 | 25.33 | 254 | +0.06(+0.25%) |
Dec 02, 2021 | 25.37 | 25.39 | 25.27 | 25.27 | 39,093 | +0.27(+1.09%) |