Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.82 | 24.75 | 23.82 | 24.74 | 868,737 | +0.92(+3.86%) |
Feb 25, 2022 | 23.39 | 23.89 | 23.51 | 23.82 | 435,196 | +0.44(+1.88%) |
Feb 24, 2022 | 24.03 | 24.10 | 23.34 | 23.38 | 350,741 | -0.32(-1.35%) |
Feb 23, 2022 | 23.85 | 24.11 | 23.21 | 23.70 | 1,119,398 | +0.83(+3.63%) |
Feb 22, 2022 | 24.09 | 24.14 | 22.35 | 22.87 | 997,039 | -1.24(-5.14%) |
Feb 18, 2022 | 24.11 | 0 | -0.27(-1.11%) | |||
Feb 17, 2022 | 24.33 | 24.60 | 24.24 | 24.38 | 316,005 | +0.12(+0.49%) |
Feb 16, 2022 | 24.32 | 24.46 | 24.14 | 24.26 | 310,548 | +0.00(+0.00%) |
Feb 15, 2022 | 24.09 | 24.32 | 23.70 | 24.26 | 268,413 | -0.04(-0.16%) |
Feb 14, 2022 | 24.30 | 24.40 | 24.12 | 24.30 | 335,103 | -0.02(-0.08%) |
Feb 11, 2022 | 24.09 | 24.40 | 24.06 | 24.32 | 340,546 | +0.33(+1.38%) |
Feb 10, 2022 | 23.72 | 24.28 | 23.72 | 23.99 | 317,849 | +0.18(+0.76%) |
Feb 09, 2022 | 23.92 | 24.11 | 23.66 | 23.81 | 547,630 | +0.09(+0.38%) |
Feb 08, 2022 | 23.81 | 23.93 | 23.54 | 23.72 | 469,191 | -0.11(-0.46%) |
Feb 07, 2022 | 24.31 | 24.38 | 23.63 | 23.83 | 510,137 | -0.50(-2.06%) |
Feb 04, 2022 | 24.37 | 24.64 | 24.27 | 24.33 | 220,866 | +0.09(+0.37%) |
Feb 03, 2022 | 24.52 | 24.24 | 423,533 | -0.45(-1.82%) | ||
Feb 02, 2022 | 24.94 | 24.95 | 24.46 | 24.69 | 215,028 | -0.05(-0.20%) |
Feb 01, 2022 | 24.59 | 24.89 | 24.28 | 24.74 | 261,007 | +0.28(+1.14%) |
Jan 31, 2022 | 24.16 | 24.71 | 24.46 | 437,913 | +0.19(+0.78%) | |
Jan 28, 2022 | 24.02 | 24.35 | 24.00 | 24.27 | 189,356 | +0.33(+1.38%) |
Jan 27, 2022 | 24.35 | 24.54 | 23.77 | 23.94 | 309,858 | -0.23(-0.95%) |
Jan 26, 2022 | 23.78 | 24.45 | 23.59 | 24.17 | 423,254 | +0.70(+2.98%) |
Jan 25, 2022 | 23.04 | 23.59 | 22.74 | 23.47 | 306,269 | +0.34(+1.47%) |
Jan 24, 2022 | 22.82 | 23.19 | 22.43 | 23.13 | 333,917 | -0.23(-0.98%) |
Jan 21, 2022 | 23.48 | 23.67 | 23.14 | 23.36 | 325,103 | -0.24(-1.02%) |
Jan 20, 2022 | 23.53 | 24.10 | 23.52 | 23.60 | 222,776 | +0.03(+0.13%) |
Jan 19, 2022 | 23.70 | 23.87 | 23.36 | 23.57 | 197,216 | -0.06(-0.25%) |
Jan 18, 2022 | 23.68 | 23.75 | 23.27 | 23.63 | 175,876 | -0.02(-0.08%) |
Jan 17, 2022 | 23.50 | 23.69 | 23.46 | 23.65 | 124,870 | -0.02(-0.08%) |
Jan 14, 2022 | 23.49 | 23.71 | 23.37 | 23.67 | 276,933 | +0.14(+0.59%) |
Jan 13, 2022 | 23.20 | 23.64 | 23.20 | 23.53 | 265,262 | +0.37(+1.60%) |
Jan 12, 2022 | 23.25 | 23.52 | 23.11 | 23.16 | 170,189 | -0.06(-0.26%) |
Jan 11, 2022 | 22.76 | 23.27 | 22.68 | 23.22 | 329,351 | +0.54(+2.38%) |
Jan 10, 2022 | 23.28 | 23.30 | 22.62 | 22.68 | 356,509 | -0.51(-2.20%) |
Jan 07, 2022 | 23.27 | 23.30 | 23.00 | 23.19 | 262,343 | -0.06(-0.26%) |
Jan 06, 2022 | 23.30 | 23.33 | 22.90 | 23.25 | 167,863 | +0.38(+1.66%) |
Jan 05, 2022 | 22.89 | 23.21 | 22.83 | 22.87 | 228,728 | +0.04(+0.18%) |
Jan 04, 2022 | 22.50 | 23.21 | 22.50 | 22.83 | 350,142 | +0.41(+1.83%) |
Dec 31, 2021 | 22.42 | 22.42 | 22.42 | 0 | +0.09(+0.40%) | |
Dec 30, 2021 | 22.49 | 22.60 | 22.24 | 22.33 | 180,937 | -0.42(-1.85%) |
Dec 29, 2021 | 22.65 | 22.75 | 22.49 | 22.75 | 249,146 | +0.00(+0.00%) |
Dec 24, 2021 | 22.75 | 22.75 | 22.75 | 0 | +0.08(+0.35%) | |
Dec 23, 2021 | 22.74 | 22.82 | 22.61 | 22.67 | 120,472 | +0.04(+0.18%) |
Dec 22, 2021 | 22.54 | 22.66 | 22.20 | 22.63 | 263,859 | +0.10(+0.44%) |
Dec 21, 2021 | 22.33 | 22.85 | 22.31 | 22.53 | 201,092 | +0.35(+1.58%) |
Dec 20, 2021 | 21.95 | 22.22 | 21.43 | 22.18 | 454,664 | -0.12(-0.54%) |
Dec 17, 2021 | 21.80 | 22.32 | 21.77 | 22.30 | 1,051,320 | +0.47(+2.15%) |
Dec 16, 2021 | 22.33 | 22.45 | 21.80 | 21.83 | 546,122 | -0.37(-1.67%) |
Dec 15, 2021 | 22.28 | 22.36 | 22.11 | 22.20 | 239,456 | -0.12(-0.54%) |
Dec 14, 2021 | 22.06 | 22.41 | 22.04 | 22.32 | 276,891 | +0.08(+0.36%) |
Dec 13, 2021 | 22.37 | 22.45 | 22.06 | 22.24 | 183,169 | -0.19(-0.85%) |
Dec 10, 2021 | 22.63 | 22.63 | 22.32 | 22.43 | 179,120 | -0.03(-0.13%) |
Dec 09, 2021 | 22.77 | 22.93 | 22.38 | 22.46 | 281,231 | -0.51(-2.22%) |
Dec 08, 2021 | 22.96 | 23.05 | 22.71 | 22.97 | 269,080 | +0.12(+0.53%) |
Dec 07, 2021 | 22.82 | 23.15 | 22.74 | 22.85 | 328,476 | +0.33(+1.47%) |
Dec 06, 2021 | 22.37 | 22.71 | 22.26 | 22.52 | 369,693 | +0.30(+1.35%) |
Dec 03, 2021 | 22.67 | 22.72 | 22.03 | 22.22 | 301,579 | -0.27(-1.20%) |
Dec 02, 2021 | 22.30 | 22.63 | 22.23 | 22.49 | 393,088 | +0.12(+0.54%) |