Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.48 | 23.63 | 23.41 | 23.57 | 189,577 | -0.06(-0.27%) |
Feb 25, 2022 | 23.28 | 23.63 | 23.44 | 23.63 | 309,626 | +0.63(+2.72%) |
Feb 24, 2022 | 23.04 | 23.04 | 22.67 | 23.01 | 503,003 | -0.54(-2.30%) |
Feb 23, 2022 | 23.77 | 23.79 | 23.48 | 23.55 | 166,523 | -0.06(-0.27%) |
Feb 22, 2022 | 23.65 | 23.66 | 23.44 | 23.61 | 180,871 | -0.23(-0.96%) |
Feb 18, 2022 | 23.84 | 0 | -0.10(-0.42%) | |||
Feb 17, 2022 | 24.05 | 24.05 | 23.86 | 23.94 | 145,067 | -0.26(-1.06%) |
Feb 16, 2022 | 24.05 | 24.25 | 24.04 | 24.20 | 189,768 | +0.07(+0.31%) |
Feb 15, 2022 | 24.04 | 24.14 | 23.98 | 24.13 | 503,240 | +0.28(+1.16%) |
Feb 14, 2022 | 23.97 | 23.97 | 23.70 | 23.85 | 212,218 | -0.18(-0.76%) |
Feb 11, 2022 | 24.17 | 24.24 | 23.93 | 24.03 | 198,749 | -0.01(-0.05%) |
Feb 10, 2022 | 24.06 | 24.28 | 24.01 | 24.05 | 372,413 | -0.18(-0.76%) |
Feb 09, 2022 | 24.34 | 24.34 | 24.20 | 24.23 | 368,158 | +0.14(+0.57%) |
Feb 08, 2022 | 24.01 | 24.14 | 23.96 | 24.09 | 194,758 | +0.19(+0.81%) |
Feb 07, 2022 | 23.87 | 24.00 | 23.83 | 23.90 | 167,659 | +0.12(+0.50%) |
Feb 04, 2022 | 23.80 | 23.89 | 23.69 | 23.78 | 182,929 | -0.15(-0.62%) |
Feb 03, 2022 | 23.97 | 24.01 | 23.93 | 284,341 | -0.06(-0.27%) | |
Feb 02, 2022 | 23.93 | 24.03 | 23.86 | 23.99 | 193,136 | +0.13(+0.56%) |
Feb 01, 2022 | 23.82 | 23.86 | 23.69 | 23.86 | 312,312 | +0.12(+0.50%) |
Jan 31, 2022 | 23.53 | 23.75 | 23.74 | 246,996 | +0.14(+0.60%) | |
Jan 28, 2022 | 23.43 | 23.55 | 23.36 | 23.59 | 209,646 | +0.06(+0.23%) |
Jan 27, 2022 | 23.59 | 23.70 | 23.44 | 23.54 | 301,968 | +0.08(+0.35%) |
Jan 26, 2022 | 23.79 | 23.79 | 23.36 | 23.46 | 263,941 | -0.24(-1.01%) |
Jan 25, 2022 | 23.50 | 23.76 | 23.35 | 23.70 | 288,502 | +0.12(+0.51%) |
Jan 24, 2022 | 23.50 | 23.59 | 23.13 | 23.58 | 321,989 | -0.09(-0.39%) |
Jan 21, 2022 | 23.89 | 23.89 | 23.64 | 23.67 | 166,891 | -0.24(-1.00%) |
Jan 20, 2022 | 24.12 | 24.17 | 23.91 | 23.91 | 163,265 | -0.12(-0.50%) |
Jan 19, 2022 | 24.13 | 24.14 | 24.00 | 24.03 | 236,500 | +0.07(+0.31%) |
Jan 18, 2022 | 24.01 | 24.05 | 23.93 | 23.95 | 111,576 | -0.19(-0.80%) |
Jan 14, 2022 | 24.15 | 0 | +0.03(+0.12%) | |||
Jan 13, 2022 | 24.20 | 24.26 | 24.12 | 24.12 | 173,472 | -0.01(-0.04%) |
Jan 12, 2022 | 24.05 | 24.13 | 23.99 | 24.13 | 127,383 | +0.17(+0.69%) |
Jan 11, 2022 | 23.76 | 23.96 | 23.71 | 23.96 | 141,104 | +0.25(+1.05%) |
Jan 10, 2022 | 23.63 | 23.71 | 23.55 | 23.71 | 106,598 | -0.05(-0.19%) |
Jan 07, 2022 | 23.57 | 23.77 | 23.57 | 23.76 | 125,511 | +0.18(+0.78%) |
Jan 06, 2022 | 23.61 | 23.69 | 23.56 | 23.58 | 109,777 | -0.03(-0.12%) |
Jan 05, 2022 | 23.78 | 23.85 | 23.60 | 23.60 | 322,192 | -0.12(-0.48%) |
Jan 04, 2022 | 23.64 | 23.76 | 23.60 | 23.72 | 227,491 | +0.01(+0.06%) |
Jan 03, 2022 | 23.63 | 23.70 | 23.57 | 23.70 | 279,901 | +0.10(+0.43%) |
Dec 31, 2021 | 23.59 | 23.65 | 23.55 | 23.60 | 64,464 | +0.02(+0.08%) |
Dec 30, 2021 | 23.64 | 23.68 | 23.59 | 23.59 | 125,035 | -0.02(-0.08%) |
Dec 29, 2021 | 23.54 | 23.63 | 23.54 | 23.60 | 97,600 | +0.03(+0.12%) |
Dec 28, 2021 | 23.64 | 23.64 | 23.55 | 23.58 | 211,319 | +0.03(+0.12%) |
Dec 27, 2021 | 23.43 | 23.55 | 23.40 | 23.55 | 149,761 | +0.15(+0.63%) |
Dec 23, 2021 | 23.33 | 23.43 | 23.31 | 23.40 | 108,061 | +0.06(+0.28%) |
Dec 22, 2021 | 23.11 | 23.34 | 23.08 | 23.34 | 143,158 | +0.13(+0.55%) |
Dec 21, 2021 | 23.09 | 23.23 | 23.09 | 23.21 | 90,637 | +0.18(+0.80%) |
Dec 20, 2021 | 22.93 | 23.02 | 22.88 | 23.02 | 82,973 | +0.06(+0.24%) |
Dec 17, 2021 | 23.10 | 23.12 | 22.97 | 22.97 | 78,667 | -0.17(-0.75%) |
Dec 16, 2021 | 23.10 | 23.20 | 23.08 | 23.14 | 170,418 | +0.12(+0.52%) |
Dec 15, 2021 | 22.83 | 23.05 | 22.77 | 23.02 | 188,418 | +0.19(+0.85%) |
Dec 14, 2021 | 22.86 | 22.90 | 22.75 | 22.83 | 190,026 | -0.06(-0.24%) |
Dec 13, 2021 | 22.99 | 22.99 | 22.88 | 22.89 | 142,163 | -0.17(-0.72%) |
Dec 10, 2021 | 23.02 | 23.06 | 22.96 | 23.05 | 56,488 | +0.17(+0.73%) |
Dec 09, 2021 | 22.89 | 22.91 | 22.86 | 22.89 | 54,661 | -0.13(-0.57%) |
Dec 08, 2021 | 23.02 | 23.04 | 22.96 | 23.02 | 44,112 | +0.01(+0.06%) |
Dec 07, 2021 | 22.88 | 23.01 | 22.88 | 23.00 | 111,392 | +0.29(+1.28%) |
Dec 06, 2021 | 22.67 | 22.74 | 22.64 | 22.71 | 62,927 | +0.26(+1.17%) |
Dec 03, 2021 | 22.57 | 22.57 | 22.35 | 22.45 | 113,195 | -0.07(-0.32%) |
Dec 02, 2021 | 22.39 | 22.55 | 22.39 | 22.52 | 135,326 | +0.32(+1.43%) |