Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.71 | 24.14 | 23.31 | 23.80 | 179,426 | -0.18(-0.74%) |
Feb 25, 2022 | 24.24 | 24.19 | 23.79 | 23.98 | 148,704 | -0.04(-0.16%) |
Feb 24, 2022 | 23.41 | 24.17 | 23.28 | 24.02 | 211,145 | +0.14(+0.58%) |
Feb 23, 2022 | 24.76 | 24.96 | 23.81 | 23.88 | 134,058 | -0.58(-2.38%) |
Feb 22, 2022 | 24.20 | 25.07 | 23.55 | 24.46 | 228,899 | +0.26(+1.06%) |
Feb 18, 2022 | 24.21 | 0 | +0.81(+3.46%) | |||
Feb 17, 2022 | 23.09 | 23.41 | 22.74 | 23.40 | 165,712 | +0.08(+0.34%) |
Feb 16, 2022 | 23.26 | 23.45 | 23.08 | 23.32 | 137,087 | -0.12(-0.51%) |
Feb 15, 2022 | 23.24 | 23.68 | 23.24 | 23.44 | 154,698 | +0.43(+1.89%) |
Feb 14, 2022 | 23.61 | 23.69 | 22.74 | 23.00 | 233,255 | -0.48(-2.06%) |
Feb 11, 2022 | 23.48 | 23.76 | 23.19 | 23.48 | 246,756 | +0.15(+0.63%) |
Feb 10, 2022 | 23.34 | 23.58 | 23.07 | 23.34 | 184,026 | -0.36(-1.50%) |
Feb 09, 2022 | 24.36 | 24.46 | 23.50 | 23.69 | 133,769 | -0.58(-2.40%) |
Feb 08, 2022 | 23.64 | 24.43 | 23.36 | 24.28 | 159,399 | +0.63(+2.67%) |
Feb 07, 2022 | 23.42 | 23.80 | 23.32 | 23.64 | 148,179 | +0.18(+0.76%) |
Feb 04, 2022 | 23.36 | 23.70 | 22.99 | 23.47 | 169,135 | -0.07(-0.29%) |
Feb 03, 2022 | 23.59 | 23.43 | 23.53 | 115,915 | -0.31(-1.28%) | |
Feb 02, 2022 | 23.48 | 23.96 | 23.44 | 23.84 | 203,362 | +0.21(+0.88%) |
Feb 01, 2022 | 23.37 | 23.68 | 23.21 | 23.63 | 125,634 | -0.03(-0.13%) |
Jan 31, 2022 | 22.89 | 23.68 | 23.66 | 167,894 | +0.45(+1.96%) | |
Jan 28, 2022 | 22.91 | 23.21 | 22.54 | 23.21 | 107,061 | +0.25(+1.08%) |
Jan 27, 2022 | 23.21 | 23.75 | 22.73 | 22.96 | 119,146 | -0.39(-1.65%) |
Jan 26, 2022 | 24.01 | 24.28 | 23.23 | 23.35 | 123,929 | -0.39(-1.62%) |
Jan 25, 2022 | 23.79 | 23.95 | 23.21 | 23.73 | 141,135 | -0.38(-1.56%) |
Jan 24, 2022 | 23.19 | 24.28 | 23.09 | 24.11 | 247,473 | +0.66(+2.82%) |
Jan 21, 2022 | 23.42 | 24.14 | 23.24 | 23.45 | 235,563 | +0.07(+0.30%) |
Jan 20, 2022 | 23.79 | 24.19 | 23.23 | 23.38 | 130,883 | -0.20(-0.84%) |
Jan 19, 2022 | 24.31 | 24.36 | 23.49 | 23.57 | 176,146 | -0.84(-3.44%) |
Jan 18, 2022 | 25.04 | 25.07 | 24.29 | 24.41 | 169,005 | -0.78(-3.10%) |
Jan 14, 2022 | 25.19 | 0 | +0.26(+1.03%) | |||
Jan 13, 2022 | 24.75 | 25.16 | 24.75 | 24.94 | 86,788 | +0.23(+0.92%) |
Jan 12, 2022 | 25.12 | 25.27 | 24.69 | 24.71 | 148,092 | -0.26(-1.03%) |
Jan 11, 2022 | 25.24 | 25.24 | 24.54 | 24.97 | 141,940 | -0.13(-0.51%) |
Jan 10, 2022 | 25.30 | 25.30 | 24.71 | 25.09 | 164,440 | +0.00(+0.00%) |
Jan 07, 2022 | 24.86 | 25.25 | 24.86 | 25.09 | 84,300 | +0.19(+0.75%) |
Jan 06, 2022 | 24.75 | 25.10 | 24.49 | 24.91 | 157,993 | +0.22(+0.88%) |
Jan 05, 2022 | 25.05 | 25.33 | 24.60 | 24.69 | 113,066 | -0.37(-1.46%) |
Jan 04, 2022 | 24.84 | 25.35 | 24.78 | 25.06 | 134,865 | +0.29(+1.16%) |
Jan 03, 2022 | 25.05 | 25.54 | 24.63 | 24.77 | 125,890 | -0.22(-0.87%) |
Dec 31, 2021 | 24.54 | 25.09 | 24.54 | 24.99 | 119,736 | +0.23(+0.92%) |
Dec 30, 2021 | 24.68 | 24.96 | 24.64 | 24.76 | 186,331 | +0.07(+0.28%) |
Dec 29, 2021 | 24.80 | 24.93 | 24.61 | 24.69 | 110,730 | -0.12(-0.48%) |
Dec 28, 2021 | 24.46 | 24.87 | 24.46 | 24.81 | 111,070 | +0.21(+0.84%) |
Dec 27, 2021 | 24.13 | 24.68 | 23.94 | 24.60 | 130,273 | +0.54(+2.26%) |
Dec 23, 2021 | 23.70 | 24.12 | 23.70 | 24.06 | 135,124 | +0.48(+2.05%) |
Dec 22, 2021 | 23.22 | 23.58 | 22.94 | 23.57 | 173,626 | +0.32(+1.36%) |
Dec 21, 2021 | 23.22 | 23.89 | 23.12 | 23.26 | 171,642 | +0.28(+1.20%) |
Dec 20, 2021 | 23.45 | 23.70 | 22.14 | 22.98 | 348,615 | -1.03(-4.31%) |
Dec 17, 2021 | 24.22 | 24.43 | 23.81 | 24.02 | 915,791 | -0.38(-1.57%) |
Dec 16, 2021 | 24.54 | 25.05 | 24.16 | 24.40 | 294,651 | -0.07(-0.28%) |
Dec 15, 2021 | 24.36 | 25.03 | 23.83 | 24.47 | 633,553 | +0.12(+0.49%) |
Dec 14, 2021 | 23.86 | 24.46 | 23.83 | 24.35 | 247,269 | +0.54(+2.28%) |
Dec 13, 2021 | 23.39 | 24.09 | 23.35 | 23.81 | 226,586 | +0.18(+0.75%) |
Dec 10, 2021 | 23.39 | 23.68 | 23.29 | 23.63 | 148,759 | +0.31(+1.31%) |
Dec 09, 2021 | 23.30 | 23.45 | 23.12 | 23.33 | 144,725 | -0.22(-0.92%) |
Dec 08, 2021 | 23.06 | 23.60 | 22.99 | 23.54 | 288,185 | +0.52(+2.27%) |
Dec 07, 2021 | 23.40 | 23.41 | 22.91 | 23.02 | 179,914 | -0.18(-0.76%) |
Dec 06, 2021 | 22.91 | 23.48 | 22.77 | 23.20 | 153,507 | +0.68(+3.02%) |
Dec 03, 2021 | 23.01 | 23.04 | 22.35 | 22.52 | 165,853 | -0.55(-2.39%) |
Dec 02, 2021 | 22.70 | 23.35 | 22.53 | 23.07 | 270,426 | +0.45(+2.00%) |