Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.34 | 25.39 | 25.16 | 25.16 | 25,491 | -0.35(-1.39%) |
Feb 25, 2022 | 25.43 | 25.59 | 25.48 | 25.52 | 18,463 | +0.11(+0.44%) |
Feb 24, 2022 | 25.36 | 25.43 | 25.26 | 25.41 | 33,851 | -0.02(-0.09%) |
Feb 23, 2022 | 25.36 | 25.53 | 25.33 | 25.43 | 22,459 | +0.13(+0.51%) |
Feb 22, 2022 | 25.20 | 25.53 | 24.99 | 25.30 | 33,944 | -0.10(-0.41%) |
Feb 18, 2022 | 25.41 | 0 | -0.50(-1.93%) | |||
Feb 17, 2022 | 25.88 | 26.62 | 25.84 | 25.91 | 92,230 | -0.09(-0.37%) |
Feb 16, 2022 | 26.13 | 26.27 | 25.51 | 26.00 | 43,248 | +0.01(+0.03%) |
Feb 15, 2022 | 25.89 | 26.18 | 25.88 | 25.99 | 36,199 | +0.16(+0.64%) |
Feb 14, 2022 | 25.73 | 26.00 | 25.71 | 25.83 | 24,932 | +0.20(+0.76%) |
Feb 11, 2022 | 25.83 | 25.83 | 25.63 | 25.63 | 10,937 | -0.16(-0.62%) |
Feb 10, 2022 | 25.72 | 25.92 | 25.54 | 25.79 | 28,527 | +0.53(+2.09%) |
Feb 09, 2022 | 25.40 | 25.40 | 25.18 | 25.27 | 17,015 | +0.02(+0.06%) |
Feb 08, 2022 | 25.20 | 25.38 | 25.14 | 25.25 | 20,259 | +0.17(+0.69%) |
Feb 07, 2022 | 25.05 | 25.30 | 25.05 | 25.08 | 36,252 | +0.11(+0.45%) |
Feb 04, 2022 | 24.63 | 25.28 | 24.63 | 24.97 | 79,457 | +0.22(+0.87%) |
Feb 03, 2022 | 24.64 | 24.75 | 73,688 | +0.41(+1.70%) | ||
Feb 02, 2022 | 24.45 | 24.45 | 24.19 | 24.33 | 11,642 | -0.09(-0.35%) |
Feb 01, 2022 | 24.30 | 24.76 | 24.17 | 24.42 | 18,354 | -0.05(-0.22%) |
Jan 31, 2022 | 24.55 | 24.36 | 24.47 | 17,171 | -0.07(-0.28%) | |
Jan 28, 2022 | 24.66 | 24.83 | 24.52 | 24.54 | 12,147 | -0.25(-1.01%) |
Jan 27, 2022 | 24.89 | 25.04 | 24.79 | 24.79 | 7,636 | +0.14(+0.56%) |
Jan 26, 2022 | 24.41 | 24.74 | 24.39 | 24.65 | 5,083 | +0.29(+1.20%) |
Jan 25, 2022 | 24.56 | 24.68 | 24.34 | 24.36 | 18,979 | -0.20(-0.81%) |
Jan 24, 2022 | 24.46 | 24.65 | 23.74 | 24.56 | 37,764 | +0.06(+0.25%) |
Jan 21, 2022 | 24.70 | 24.70 | 24.40 | 24.50 | 15,005 | -0.23(-0.94%) |
Jan 20, 2022 | 24.73 | 24.87 | 24.71 | 24.73 | 37,004 | +0.04(+0.15%) |
Jan 19, 2022 | 24.79 | 27.85 | 24.16 | 24.69 | 43,699 | +1.08(+4.60%) |
Jan 18, 2022 | 23.28 | 23.74 | 23.28 | 23.61 | 42,960 | +0.56(+2.43%) |
Jan 14, 2022 | 23.05 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 22.76 | 23.83 | 22.68 | 23.05 | 172,973 | +0.37(+1.65%) |
Jan 12, 2022 | 22.72 | 24.45 | 22.62 | 22.67 | 4,297 | -0.17(-0.74%) |
Jan 11, 2022 | 23.01 | 23.01 | 22.84 | 22.84 | 1,472 | -0.00(-0.01%) |
Jan 10, 2022 | 22.91 | 22.92 | 22.84 | 22.85 | 5,165 | +0.40(+1.77%) |
Jan 07, 2022 | 22.38 | 22.53 | 22.38 | 22.45 | 3,879 | +0.17(+0.77%) |
Jan 06, 2022 | 22.19 | 22.37 | 22.19 | 22.28 | 286 | +0.18(+0.82%) |
Jan 05, 2022 | 21.94 | 22.16 | 21.94 | 22.09 | 1,965 | +0.28(+1.29%) |
Jan 04, 2022 | 21.75 | 21.81 | 21.75 | 21.81 | 315 | +0.37(+1.73%) |
Jan 03, 2022 | 21.53 | 21.53 | 21.44 | 21.44 | 261 | -0.13(-0.59%) |
Dec 31, 2021 | 21.64 | 21.64 | 21.57 | 21.57 | 231 | +0.06(+0.27%) |
Dec 30, 2021 | 21.61 | 21.61 | 21.51 | 21.51 | 115 | +0.09(+0.43%) |
Dec 29, 2021 | 21.48 | 21.49 | 21.41 | 21.42 | 3,759 | +0.01(+0.06%) |
Dec 28, 2021 | 21.49 | 21.49 | 21.41 | 21.41 | 585 | -0.15(-0.68%) |
Dec 27, 2021 | 21.67 | 21.67 | 21.47 | 21.55 | 9,463 | -0.00(-0.02%) |
Dec 23, 2021 | 21.63 | 21.64 | 21.56 | 21.56 | 586 | -0.06(-0.26%) |
Dec 22, 2021 | 21.73 | 21.73 | 21.61 | 21.61 | 857 | +0.16(+0.73%) |
Dec 21, 2021 | 21.54 | 21.54 | 21.46 | 21.46 | 579 | +0.12(+0.56%) |
Dec 20, 2021 | 21.37 | 21.38 | 21.34 | 21.34 | 7,025 | +0.03(+0.14%) |
Dec 17, 2021 | 21.36 | 21.36 | 21.31 | 21.31 | 231 | -0.15(-0.68%) |
Dec 16, 2021 | 21.52 | 21.52 | 21.46 | 21.46 | 347 | -0.09(-0.40%) |
Dec 15, 2021 | 21.45 | 21.62 | 21.45 | 21.54 | 394 | +0.04(+0.18%) |
Dec 14, 2021 | 21.60 | 21.60 | 21.50 | 21.50 | 235 | -0.15(-0.70%) |
Dec 13, 2021 | 21.62 | 21.65 | 21.62 | 21.65 | 234 | +0.04(+0.18%) |
Dec 10, 2021 | 21.53 | 21.67 | 21.53 | 21.62 | 2,338 | -0.07(-0.34%) |
Dec 09, 2021 | 21.59 | 21.74 | 21.59 | 21.69 | 12,050 | +0.22(+1.00%) |
Dec 08, 2021 | 21.51 | 21.54 | 21.47 | 21.47 | 4,869 | -0.03(-0.15%) |
Dec 07, 2021 | 21.43 | 21.56 | 21.43 | 21.51 | 1,275 | +0.20(+0.94%) |
Dec 06, 2021 | 21.35 | 21.42 | 21.30 | 21.30 | 930 | -0.05(-0.24%) |
Dec 03, 2021 | 21.50 | 21.50 | 21.36 | 21.36 | 937 | -0.09(-0.40%) |
Dec 02, 2021 | 21.54 | 21.54 | 21.44 | 21.44 | 812 | +0.10(+0.48%) |