Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.47 | 23.62 | 23.32 | 23.62 | 8,604 | -0.11(-0.48%) |
Feb 25, 2022 | 23.21 | 23.74 | 23.36 | 23.73 | 3,415 | +0.68(+2.94%) |
Feb 24, 2022 | 23.05 | 23.05 | 22.57 | 23.05 | 18,244 | -0.10(-0.45%) |
Feb 23, 2022 | 23.53 | 23.53 | 23.16 | 23.16 | 13,538 | -0.27(-1.17%) |
Feb 22, 2022 | 23.60 | 23.63 | 23.38 | 23.43 | 16,316 | -0.19(-0.80%) |
Feb 18, 2022 | 23.62 | 0 | -0.08(-0.33%) | |||
Feb 17, 2022 | 24.23 | 24.23 | 23.63 | 23.70 | 6,982 | -0.31(-1.29%) |
Feb 16, 2022 | 23.92 | 24.05 | 23.86 | 24.01 | 6,814 | +0.07(+0.28%) |
Feb 15, 2022 | 23.90 | 23.98 | 23.83 | 23.94 | 24,871 | +0.25(+1.03%) |
Feb 14, 2022 | 23.98 | 23.98 | 23.59 | 23.70 | 166,039 | -0.24(-0.99%) |
Feb 11, 2022 | 24.16 | 24.30 | 23.88 | 23.93 | 5,476 | -0.13(-0.55%) |
Feb 10, 2022 | 24.43 | 24.47 | 23.95 | 24.06 | 25,134 | -0.28(-1.13%) |
Feb 09, 2022 | 24.54 | 24.54 | 24.32 | 24.34 | 21,692 | +0.20(+0.83%) |
Feb 08, 2022 | 24.10 | 24.19 | 24.08 | 24.14 | 11,014 | +0.08(+0.35%) |
Feb 07, 2022 | 23.97 | 24.15 | 23.92 | 24.05 | 2,993 | +0.08(+0.35%) |
Feb 04, 2022 | 24.00 | 24.09 | 23.82 | 23.97 | 18,949 | +0.08(+0.32%) |
Feb 03, 2022 | 24.23 | 23.86 | 23.89 | 18,816 | -0.20(-0.82%) | |
Feb 02, 2022 | 23.99 | 24.15 | 23.85 | 24.09 | 8,724 | +0.14(+0.60%) |
Feb 01, 2022 | 23.84 | 23.95 | 23.62 | 23.95 | 20,257 | +0.30(+1.27%) |
Jan 31, 2022 | 23.30 | 23.67 | 23.65 | 66,170 | +0.16(+0.68%) | |
Jan 28, 2022 | 23.29 | 23.50 | 23.09 | 23.49 | 7,824 | +0.14(+0.61%) |
Jan 27, 2022 | 23.45 | 23.70 | 23.21 | 23.35 | 44,325 | +0.12(+0.53%) |
Jan 26, 2022 | 23.46 | 23.59 | 23.16 | 23.22 | 39,467 | -0.05(-0.20%) |
Jan 25, 2022 | 22.91 | 23.36 | 22.73 | 23.27 | 31,832 | +0.05(+0.20%) |
Jan 24, 2022 | 22.76 | 23.76 | 22.51 | 23.22 | 74,303 | +0.07(+0.28%) |
Jan 21, 2022 | 23.51 | 23.91 | 23.16 | 23.16 | 25,235 | -0.35(-1.48%) |
Jan 20, 2022 | 23.75 | 23.95 | 23.46 | 23.51 | 13,850 | -0.22(-0.91%) |
Jan 19, 2022 | 24.31 | 24.31 | 23.71 | 23.72 | 40,398 | -0.42(-1.76%) |
Jan 18, 2022 | 24.08 | 24.20 | 23.96 | 24.15 | 30,228 | -0.31(-1.27%) |
Jan 14, 2022 | 24.46 | 0 | -0.04(-0.15%) | |||
Jan 13, 2022 | 24.68 | 24.74 | 24.46 | 24.50 | 36,965 | -0.20(-0.80%) |
Jan 12, 2022 | 24.85 | 24.85 | 24.61 | 24.70 | 22,821 | +0.03(+0.11%) |
Jan 11, 2022 | 24.35 | 24.70 | 24.35 | 24.67 | 29,192 | +0.27(+1.10%) |
Jan 10, 2022 | 24.19 | 24.40 | 23.99 | 24.40 | 6,277 | -0.11(-0.44%) |
Jan 07, 2022 | 24.60 | 24.65 | 24.48 | 24.51 | 12,211 | -0.10(-0.42%) |
Jan 06, 2022 | 24.92 | 24.92 | 24.57 | 24.61 | 43,104 | -0.16(-0.65%) |
Jan 05, 2022 | 25.26 | 25.31 | 24.75 | 24.77 | 27,974 | -0.52(-2.05%) |
Jan 04, 2022 | 25.45 | 25.45 | 25.21 | 25.29 | 72,064 | -0.13(-0.51%) |
Jan 03, 2022 | 25.36 | 25.42 | 25.21 | 25.42 | 41,674 | +0.16(+0.62%) |
Dec 31, 2021 | 25.25 | 25.41 | 25.25 | 25.26 | 7,110 | -0.06(-0.24%) |
Dec 30, 2021 | 25.46 | 25.46 | 25.32 | 25.32 | 9,220 | -0.08(-0.33%) |
Dec 29, 2021 | 25.36 | 25.44 | 25.29 | 25.40 | 15,408 | +0.05(+0.19%) |
Dec 28, 2021 | 27.51 | 27.51 | 25.33 | 25.36 | 26,042 | -0.06(-0.22%) |
Dec 27, 2021 | 25.24 | 25.41 | 25.24 | 25.41 | 5,422 | +0.29(+1.15%) |
Dec 23, 2021 | 25.02 | 25.23 | 25.02 | 25.12 | 9,675 | +0.18(+0.72%) |
Dec 22, 2021 | 24.72 | 24.94 | 24.65 | 24.94 | 28,521 | +0.29(+1.17%) |
Dec 21, 2021 | 24.51 | 24.65 | 24.36 | 24.65 | 3,724 | +0.39(+1.59%) |
Dec 20, 2021 | 24.31 | 24.31 | 24.09 | 24.27 | 7,334 | -0.30(-1.24%) |
Dec 17, 2021 | 24.42 | 24.72 | 24.42 | 24.57 | 7,363 | -0.35(-1.42%) |
Dec 16, 2021 | 25.05 | 25.08 | 24.56 | 24.93 | 14,555 | -0.08(-0.31%) |
Dec 15, 2021 | 24.45 | 25.00 | 24.42 | 25.00 | 2,190 | +0.44(+1.81%) |
Dec 14, 2021 | 24.73 | 24.73 | 24.43 | 24.56 | 186,671 | -0.41(-1.63%) |
Dec 13, 2021 | 25.25 | 25.25 | 24.94 | 24.97 | 6,893 | -0.18(-0.71%) |
Dec 10, 2021 | 25.13 | 25.14 | 24.95 | 25.14 | 11,135 | +0.21(+0.85%) |
Dec 09, 2021 | 25.07 | 25.08 | 24.93 | 24.93 | 9,120 | -0.25(-0.98%) |
Dec 08, 2021 | 25.07 | 25.18 | 25.07 | 25.18 | 6,484 | +0.15(+0.59%) |
Dec 07, 2021 | 24.87 | 25.07 | 24.86 | 25.03 | 3,999 | +0.64(+2.61%) |
Dec 06, 2021 | 24.30 | 24.40 | 24.25 | 24.39 | 2,646 | +0.25(+1.04%) |
Dec 03, 2021 | 24.65 | 24.65 | 23.94 | 24.14 | 23,379 | -0.29(-1.19%) |
Dec 02, 2021 | 24.14 | 24.59 | 24.14 | 24.43 | 12,324 | +0.31(+1.28%) |