Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.50 | 22.73 | 22.50 | 22.73 | 2,092 | -0.34(-1.50%) |
Feb 25, 2022 | 23.04 | 23.10 | 23.02 | 23.07 | 2,899 | +0.25(+1.10%) |
Feb 24, 2022 | 22.50 | 22.93 | 22.40 | 22.82 | 26,524 | -0.20(-0.88%) |
Feb 23, 2022 | 23.28 | 23.28 | 23.02 | 23.02 | 4,149 | -0.02(-0.09%) |
Feb 22, 2022 | 23.13 | 23.24 | 22.88 | 23.04 | 7,148 | -0.26(-1.11%) |
Feb 18, 2022 | 23.30 | 0 | -0.23(-1.00%) | |||
Feb 17, 2022 | 23.63 | 23.63 | 23.38 | 23.53 | 2,446 | -0.40(-1.69%) |
Feb 16, 2022 | 23.81 | 23.95 | 23.81 | 23.94 | 2,287 | +0.13(+0.56%) |
Feb 15, 2022 | 23.81 | 23.82 | 23.34 | 23.80 | 3,330 | +0.66(+2.87%) |
Feb 14, 2022 | 23.28 | 23.37 | 22.88 | 23.14 | 5,800 | -0.41(-1.74%) |
Feb 11, 2022 | 24.03 | 24.15 | 23.48 | 23.55 | 8,978 | -0.56(-2.32%) |
Feb 10, 2022 | 24.43 | 24.45 | 24.09 | 24.11 | 6,078 | -0.33(-1.37%) |
Feb 09, 2022 | 24.38 | 24.49 | 24.36 | 24.44 | 2,573 | +0.45(+1.87%) |
Feb 08, 2022 | 23.82 | 24.11 | 23.82 | 24.00 | 9,315 | +0.16(+0.67%) |
Feb 07, 2022 | 24.00 | 24.00 | 23.84 | 23.84 | 3,849 | -0.01(-0.06%) |
Feb 04, 2022 | 23.86 | 24.11 | 23.64 | 23.85 | 15,707 | -0.06(-0.24%) |
Feb 03, 2022 | 24.34 | 23.73 | 23.91 | 11,202 | -0.27(-1.13%) | |
Feb 02, 2022 | 24.23 | 24.29 | 24.08 | 24.18 | 6,499 | +0.12(+0.50%) |
Feb 01, 2022 | 23.96 | 24.06 | 23.95 | 24.06 | 3,713 | +0.30(+1.26%) |
Jan 31, 2022 | 23.61 | 23.76 | 23.61 | 23.76 | 6,066 | +0.37(+1.58%) |
Jan 28, 2022 | 23.17 | 23.39 | 23.17 | 23.39 | 3,363 | -0.02(-0.08%) |
Jan 27, 2022 | 23.67 | 23.67 | 23.41 | 23.41 | 2,662 | +0.11(+0.46%) |
Jan 26, 2022 | 23.72 | 23.79 | 23.29 | 23.30 | 4,575 | -0.08(-0.32%) |
Jan 25, 2022 | 23.12 | 23.38 | 23.12 | 23.38 | 13,548 | -0.01(-0.04%) |
Jan 24, 2022 | 23.21 | 23.62 | 22.89 | 23.39 | 6,871 | -0.58(-2.41%) |
Jan 21, 2022 | 24.14 | 24.14 | 23.96 | 23.96 | 3,118 | -0.30(-1.23%) |
Jan 20, 2022 | 24.89 | 24.89 | 24.26 | 24.26 | 3,706 | -0.13(-0.53%) |
Jan 19, 2022 | 24.64 | 24.64 | 24.39 | 24.39 | 4,047 | +0.01(+0.03%) |
Jan 18, 2022 | 24.55 | 24.58 | 24.38 | 24.38 | 5,536 | -0.40(-1.62%) |
Jan 14, 2022 | 24.79 | 0 | +0.02(+0.07%) | |||
Jan 13, 2022 | 25.15 | 25.24 | 24.77 | 24.77 | 2,555 | -0.20(-0.80%) |
Jan 12, 2022 | 24.94 | 25.05 | 24.91 | 24.96 | 4,901 | +0.20(+0.81%) |
Jan 11, 2022 | 24.94 | 24.94 | 24.62 | 24.77 | 18,513 | +0.19(+0.75%) |
Jan 10, 2022 | 24.36 | 24.61 | 24.34 | 24.58 | 6,641 | -0.17(-0.69%) |
Jan 07, 2022 | 24.75 | 24.76 | 24.75 | 24.75 | 760 | +0.03(+0.12%) |
Jan 06, 2022 | 25.16 | 25.16 | 24.72 | 24.72 | 2,284 | -0.11(-0.44%) |
Jan 05, 2022 | 25.20 | 25.25 | 24.83 | 24.83 | 3,577 | -0.17(-0.68%) |
Jan 04, 2022 | 25.01 | 25.14 | 24.93 | 25.00 | 12,498 | +0.05(+0.20%) |
Jan 03, 2022 | 25.31 | 25.31 | 24.95 | 24.95 | 3,752 | +0.21(+0.85%) |
Dec 31, 2021 | 24.81 | 24.81 | 24.74 | 24.74 | 1,343 | +0.14(+0.57%) |
Dec 30, 2021 | 24.90 | 25.13 | 24.58 | 24.60 | 34,306 | -0.19(-0.77%) |
Dec 29, 2021 | 24.79 | 24.82 | 24.74 | 24.79 | 13,873 | +0.06(+0.24%) |
Dec 28, 2021 | 24.58 | 24.86 | 24.58 | 24.73 | 4,497 | +0.04(+0.16%) |
Dec 27, 2021 | 24.63 | 24.69 | 24.62 | 24.69 | 5,662 | +0.16(+0.65%) |
Dec 23, 2021 | 24.63 | 24.63 | 24.50 | 24.53 | 2,693 | -0.18(-0.73%) |
Dec 22, 2021 | 24.47 | 24.80 | 24.47 | 24.71 | 11,911 | +0.33(+1.35%) |
Dec 21, 2021 | 24.28 | 24.41 | 24.21 | 24.38 | 2,726 | +0.38(+1.58%) |
Dec 20, 2021 | 23.98 | 24.02 | 23.98 | 24.00 | 1,593 | -0.07(-0.28%) |
Dec 17, 2021 | 24.29 | 24.29 | 24.07 | 24.07 | 1,782 | -0.37(-1.51%) |
Dec 16, 2021 | 24.58 | 24.58 | 24.43 | 24.44 | 1,103 | -0.04(-0.16%) |
Dec 15, 2021 | 24.62 | 24.62 | 24.20 | 24.48 | 3,259 | +0.30(+1.24%) |
Dec 14, 2021 | 24.65 | 24.65 | 24.16 | 24.18 | 3,589 | -0.22(-0.90%) |
Dec 13, 2021 | 24.56 | 24.57 | 24.40 | 24.40 | 4,423 | -0.09(-0.35%) |
Dec 10, 2021 | 24.41 | 24.67 | 24.41 | 24.48 | 6,791 | -0.02(-0.06%) |
Dec 09, 2021 | 24.67 | 24.67 | 24.27 | 24.50 | 41,240 | -0.37(-1.49%) |
Dec 08, 2021 | 24.80 | 24.96 | 24.79 | 24.87 | 2,072 | +0.03(+0.12%) |
Dec 07, 2021 | 24.99 | 24.99 | 24.71 | 24.84 | 3,036 | +0.66(+2.75%) |
Dec 06, 2021 | 24.51 | 24.51 | 24.08 | 24.18 | 3,048 | +0.32(+1.34%) |
Dec 03, 2021 | 23.94 | 23.94 | 23.67 | 23.86 | 1,955 | -0.23(-0.97%) |
Dec 02, 2021 | 24.07 | 24.36 | 24.07 | 24.09 | 3,853 | +0.13(+0.54%) |