Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.95 | 25.06 | 24.94 | 25.04 | 6,300 | +0.06(+0.26%) |
Feb 25, 2022 | 24.94 | 24.98 | 24.94 | 24.98 | 3,217 | +0.06(+0.22%) |
Feb 24, 2022 | 24.97 | 24.97 | 24.89 | 24.92 | 1,848 | +0.06(+0.24%) |
Feb 23, 2022 | 24.97 | 24.97 | 24.86 | 24.86 | 783 | +0.03(+0.12%) |
Feb 22, 2022 | 24.76 | 24.83 | 24.76 | 24.83 | 7,896 | +0.15(+0.62%) |
Feb 18, 2022 | 24.68 | 0 | -0.02(-0.08%) | |||
Feb 17, 2022 | 24.67 | 24.70 | 24.67 | 24.70 | 374 | +0.08(+0.32%) |
Feb 16, 2022 | 24.59 | 24.68 | 24.58 | 24.62 | 1,420 | -0.02(-0.10%) |
Feb 15, 2022 | 24.64 | 24.70 | 24.64 | 24.64 | 1,173 | -0.10(-0.40%) |
Feb 14, 2022 | 24.71 | 24.74 | 24.66 | 24.74 | 2,614 | +0.04(+0.18%) |
Feb 11, 2022 | 24.77 | 24.77 | 24.70 | 24.70 | 207 | -0.02(-0.08%) |
Feb 10, 2022 | 24.81 | 24.83 | 24.64 | 24.72 | 799 | +0.14(+0.58%) |
Feb 09, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 328 | +0.00(+0.00%) |
Feb 08, 2022 | 24.60 | 24.62 | 24.58 | 24.58 | 2,429 | +0.01(+0.06%) |
Feb 07, 2022 | 24.52 | 24.57 | 24.52 | 24.56 | 1,137 | +0.03(+0.14%) |
Feb 04, 2022 | 24.45 | 24.53 | 24.45 | 24.53 | 1,081 | -0.05(-0.20%) |
Feb 03, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 67 | -0.09(-0.35%) |
Feb 02, 2022 | 24.64 | 24.66 | 24.64 | 24.66 | 334 | -0.06(-0.23%) |
Feb 01, 2022 | 24.75 | 24.77 | 24.63 | 24.72 | 1,870 | +0.01(+0.02%) |
Jan 31, 2022 | 24.69 | 24.71 | 24.64 | 24.71 | 1,637 | -0.05(-0.20%) |
Jan 28, 2022 | 24.85 | 24.85 | 24.76 | 24.76 | 1,403 | -0.06(-0.24%) |
Jan 27, 2022 | 24.75 | 24.82 | 24.75 | 24.82 | 1,052 | +0.10(+0.42%) |
Jan 26, 2022 | 24.77 | 24.77 | 24.62 | 24.72 | 5,675 | +0.10(+0.42%) |
Jan 25, 2022 | 24.59 | 24.61 | 24.56 | 24.61 | 1,979 | +0.08(+0.32%) |
Jan 24, 2022 | 24.42 | 24.58 | 24.42 | 24.54 | 1,435 | -0.04(-0.16%) |
Jan 21, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 586 | -0.15(-0.62%) |
Jan 20, 2022 | 24.64 | 24.73 | 24.64 | 24.73 | 686 | +0.02(+0.06%) |
Jan 19, 2022 | 24.80 | 24.91 | 24.71 | 24.71 | 664 | +0.03(+0.11%) |
Jan 18, 2022 | 24.62 | 24.69 | 24.62 | 24.69 | 408 | +0.12(+0.48%) |
Jan 14, 2022 | 24.57 | 0 | -0.01(-0.06%) | |||
Jan 13, 2022 | 24.61 | 24.64 | 24.59 | 24.59 | 752 | -0.05(-0.20%) |
Jan 12, 2022 | 24.67 | 24.72 | 24.63 | 24.63 | 832 | -0.02(-0.10%) |
Jan 11, 2022 | 24.68 | 24.68 | 24.66 | 24.66 | 559 | +0.01(+0.06%) |
Jan 10, 2022 | 24.74 | 24.74 | 24.62 | 24.65 | 1,715 | +0.04(+0.18%) |
Jan 07, 2022 | 24.61 | 24.61 | 24.60 | 24.60 | 520 | -0.01(-0.04%) |
Jan 06, 2022 | 24.61 | 24.61 | 24.61 | 24.61 | 168 | -0.06(-0.26%) |
Jan 05, 2022 | 24.76 | 24.76 | 24.67 | 24.67 | 6,331 | +0.02(+0.10%) |
Jan 04, 2022 | 24.71 | 24.72 | 24.65 | 24.65 | 2,201 | -0.01(-0.06%) |
Jan 03, 2022 | 24.62 | 24.66 | 24.57 | 24.66 | 3,179 | +0.09(+0.38%) |
Dec 31, 2021 | 24.58 | 24.58 | 24.57 | 24.57 | 524 | -0.11(-0.44%) |
Dec 30, 2021 | 24.73 | 24.73 | 24.68 | 24.68 | 511 | +0.06(+0.26%) |
Dec 29, 2021 | 24.60 | 24.66 | 24.60 | 24.62 | 579 | -0.03(-0.12%) |
Dec 28, 2021 | 24.70 | 24.70 | 24.61 | 24.64 | 3,514 | -0.05(-0.19%) |
Dec 27, 2021 | 24.66 | 24.69 | 24.66 | 24.69 | 2,410 | -0.04(-0.18%) |
Dec 23, 2021 | 24.79 | 24.79 | 24.66 | 24.74 | 1,302 | +0.10(+0.39%) |
Dec 22, 2021 | 24.57 | 24.65 | 24.57 | 24.64 | 1,266 | +0.01(+0.04%) |
Dec 21, 2021 | 24.69 | 24.71 | 24.62 | 24.63 | 996 | +0.13(+0.53%) |
Dec 20, 2021 | 24.52 | 24.52 | 24.45 | 24.50 | 543 | -0.02(-0.10%) |
Dec 17, 2021 | 24.51 | 24.59 | 24.51 | 24.53 | 2,286 | +0.06(+0.24%) |
Dec 16, 2021 | 24.57 | 24.57 | 24.47 | 24.47 | 307 | -0.03(-0.14%) |
Dec 15, 2021 | 24.44 | 24.50 | 24.44 | 24.50 | 721 | +0.02(+0.10%) |
Dec 14, 2021 | 24.52 | 24.52 | 24.48 | 24.48 | 1,131 | +0.00(+0.02%) |
Dec 13, 2021 | 24.48 | 24.52 | 24.32 | 24.47 | 7,782 | -0.10(-0.40%) |
Dec 10, 2021 | 24.55 | 24.59 | 24.55 | 24.57 | 604 | -0.01(-0.06%) |
Dec 09, 2021 | 24.61 | 24.61 | 24.49 | 24.59 | 11,854 | -0.12(-0.50%) |
Dec 08, 2021 | 24.66 | 24.71 | 24.66 | 24.71 | 1,437 | +0.08(+0.32%) |
Dec 07, 2021 | 24.54 | 24.65 | 24.53 | 24.63 | 3,570 | +0.20(+0.83%) |
Dec 06, 2021 | 24.34 | 24.48 | 24.34 | 24.43 | 2,407 | +0.32(+1.32%) |
Dec 03, 2021 | 24.33 | 24.63 | 24.11 | 24.11 | 27,148 | -0.27(-1.10%) |
Dec 02, 2021 | 24.36 | 24.38 | 24.05 | 24.38 | 3,971 | -0.03(-0.10%) |