Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.04 | 24.32 | 24.04 | 24.30 | 678,050 | +0.27(+1.13%) |
Feb 25, 2022 | 23.90 | 24.05 | 23.90 | 24.03 | 461,592 | +0.45(+1.91%) |
Feb 24, 2022 | 23.33 | 23.59 | 23.30 | 23.58 | 423,052 | -0.24(-1.02%) |
Feb 23, 2022 | 23.86 | 23.88 | 23.76 | 23.82 | 260,898 | +0.01(+0.04%) |
Feb 22, 2022 | 23.75 | 23.88 | 23.74 | 23.81 | 642,500 | -0.23(-0.97%) |
Feb 18, 2022 | 24.04 | 0 | +0.03(+0.12%) | |||
Feb 17, 2022 | 24.05 | 24.14 | 24.01 | 24.02 | 386,819 | -0.14(-0.58%) |
Feb 16, 2022 | 24.10 | 24.21 | 23.99 | 24.16 | 359,577 | +0.04(+0.16%) |
Feb 15, 2022 | 23.90 | 24.13 | 23.90 | 24.12 | 338,981 | +0.38(+1.62%) |
Feb 14, 2022 | 23.80 | 23.80 | 23.66 | 23.74 | 408,456 | +0.19(+0.80%) |
Feb 11, 2022 | 23.66 | 23.76 | 23.55 | 23.55 | 401,716 | -0.03(-0.12%) |
Feb 10, 2022 | 23.51 | 23.72 | 23.49 | 23.58 | 546,217 | +0.12(+0.52%) |
Feb 09, 2022 | 23.30 | 23.45 | 23.30 | 23.45 | 272,723 | +0.36(+1.54%) |
Feb 08, 2022 | 23.12 | 23.12 | 22.99 | 23.10 | 308,875 | +0.06(+0.24%) |
Feb 07, 2022 | 23.00 | 23.15 | 23.00 | 23.04 | 285,764 | +0.15(+0.65%) |
Feb 04, 2022 | 22.86 | 22.95 | 22.84 | 22.89 | 215,302 | -0.07(-0.29%) |
Feb 03, 2022 | 22.91 | 23.04 | 22.96 | 405,584 | +0.04(+0.16%) | |
Feb 02, 2022 | 23.00 | 23.03 | 22.90 | 22.92 | 432,603 | -0.10(-0.45%) |
Feb 01, 2022 | 22.97 | 23.02 | 22.85 | 23.02 | 224,209 | +0.08(+0.37%) |
Jan 31, 2022 | 22.80 | 22.95 | 22.94 | 396,897 | +0.07(+0.33%) | |
Jan 28, 2022 | 22.80 | 22.84 | 22.65 | 22.86 | 436,064 | +0.28(+1.25%) |
Jan 27, 2022 | 22.75 | 22.82 | 22.58 | 22.58 | 768,775 | +0.04(+0.17%) |
Jan 26, 2022 | 22.76 | 22.85 | 22.52 | 22.55 | 657,211 | -0.02(-0.08%) |
Jan 25, 2022 | 22.59 | 22.68 | 22.53 | 22.56 | 555,580 | -0.12(-0.54%) |
Jan 24, 2022 | 22.75 | 22.75 | 22.48 | 22.69 | 724,741 | -0.18(-0.78%) |
Jan 21, 2022 | 22.99 | 23.05 | 22.85 | 22.86 | 352,435 | -0.07(-0.29%) |
Jan 20, 2022 | 23.07 | 23.20 | 22.93 | 22.93 | 1,011,246 | -0.08(-0.37%) |
Jan 19, 2022 | 23.08 | 23.13 | 23.00 | 23.01 | 418,051 | -0.20(-0.85%) |
Jan 18, 2022 | 23.30 | 23.30 | 23.17 | 23.21 | 490,636 | -0.29(-1.24%) |
Jan 14, 2022 | 23.50 | 0 | -0.17(-0.71%) | |||
Jan 13, 2022 | 23.84 | 23.85 | 23.62 | 23.67 | 532,291 | -0.14(-0.59%) |
Jan 12, 2022 | 23.67 | 23.83 | 23.67 | 23.81 | 472,081 | +0.08(+0.32%) |
Jan 11, 2022 | 23.50 | 23.78 | 23.49 | 23.74 | 562,792 | +0.52(+2.26%) |
Jan 10, 2022 | 23.17 | 23.22 | 23.12 | 23.21 | 376,043 | +0.10(+0.45%) |
Jan 07, 2022 | 23.16 | 23.19 | 23.06 | 23.11 | 354,618 | +0.08(+0.33%) |
Jan 06, 2022 | 22.96 | 23.06 | 22.92 | 23.03 | 352,821 | -0.14(-0.61%) |
Jan 05, 2022 | 23.19 | 23.33 | 23.16 | 23.17 | 297,921 | -0.05(-0.20%) |
Jan 04, 2022 | 23.23 | 23.36 | 23.12 | 23.22 | 253,557 | -0.17(-0.72%) |
Jan 03, 2022 | 23.28 | 23.41 | 23.26 | 23.39 | 423,241 | -0.07(-0.28%) |
Dec 31, 2021 | 23.44 | 23.61 | 23.43 | 23.45 | 359,566 | +0.10(+0.44%) |
Dec 30, 2021 | 23.30 | 23.38 | 23.26 | 23.35 | 317,509 | +0.06(+0.24%) |
Dec 29, 2021 | 23.25 | 23.31 | 23.21 | 23.30 | 289,845 | +0.03(+0.12%) |
Dec 28, 2021 | 23.21 | 23.30 | 23.20 | 23.27 | 284,533 | +0.04(+0.16%) |
Dec 27, 2021 | 23.05 | 23.26 | 23.05 | 23.23 | 612,901 | +0.47(+2.06%) |
Dec 23, 2021 | 22.70 | 22.80 | 22.65 | 22.76 | 690,641 | +0.24(+1.08%) |
Dec 22, 2021 | 22.37 | 22.53 | 22.34 | 22.52 | 665,838 | +0.26(+1.18%) |
Dec 21, 2021 | 22.25 | 22.32 | 22.25 | 22.25 | 437,751 | +0.00(+0.00%) |
Dec 20, 2021 | 22.21 | 22.25 | 22.17 | 22.25 | 702,046 | +0.05(+0.21%) |
Dec 17, 2021 | 22.30 | 22.37 | 22.19 | 22.21 | 512,902 | -0.07(-0.29%) |
Dec 16, 2021 | 22.21 | 22.29 | 22.21 | 22.27 | 335,022 | +0.19(+0.85%) |
Dec 15, 2021 | 22.10 | 22.14 | 22.03 | 22.09 | 575,673 | +0.01(+0.04%) |
Dec 14, 2021 | 22.09 | 22.10 | 21.98 | 22.08 | 373,251 | -0.22(-0.97%) |
Dec 13, 2021 | 22.30 | 22.32 | 22.23 | 22.29 | 311,227 | -0.06(-0.28%) |
Dec 10, 2021 | 22.36 | 22.39 | 22.27 | 22.36 | 467,378 | -0.01(-0.04%) |
Dec 09, 2021 | 22.41 | 22.46 | 22.35 | 22.37 | 536,648 | -0.10(-0.44%) |
Dec 08, 2021 | 22.35 | 22.46 | 22.35 | 22.46 | 528,856 | -0.05(-0.20%) |
Dec 07, 2021 | 22.37 | 22.51 | 22.37 | 22.51 | 459,280 | +0.34(+1.51%) |
Dec 06, 2021 | 22.08 | 22.24 | 22.06 | 22.17 | 635,288 | -0.15(-0.69%) |
Dec 03, 2021 | 22.20 | 22.34 | 22.16 | 22.33 | 1,055,960 | +0.11(+0.49%) |
Dec 02, 2021 | 22.23 | 22.41 | 22.21 | 22.22 | 788,771 | -0.01(-0.04%) |