Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.63 | 23.77 | 23.58 | 23.64 | 2,352,666 | -0.04(-0.17%) |
Feb 25, 2022 | 23.69 | 23.79 | 23.62 | 23.68 | 1,633,513 | +0.08(+0.34%) |
Feb 24, 2022 | 23.55 | 23.64 | 23.51 | 23.60 | 1,899,773 | -0.01(-0.04%) |
Feb 23, 2022 | 23.65 | 23.71 | 23.53 | 23.61 | 2,083,701 | +0.01(+0.04%) |
Feb 22, 2022 | 23.73 | 23.76 | 23.58 | 23.60 | 2,026,693 | -0.14(-0.59%) |
Feb 18, 2022 | 23.74 | 0 | -0.08(-0.34%) | |||
Feb 17, 2022 | 23.85 | 23.86 | 23.78 | 23.82 | 1,781,542 | -0.06(-0.25%) |
Feb 16, 2022 | 23.75 | 23.89 | 23.75 | 23.88 | 3,375,461 | +0.08(+0.34%) |
Feb 15, 2022 | 23.78 | 23.84 | 23.77 | 23.80 | 2,117,077 | +0.07(+0.29%) |
Feb 14, 2022 | 23.77 | 23.79 | 23.68 | 23.73 | 930,301 | +0.02(+0.08%) |
Feb 11, 2022 | 23.79 | 23.82 | 23.68 | 23.71 | 1,808,863 | -0.08(-0.34%) |
Feb 10, 2022 | 23.77 | 23.87 | 23.77 | 23.79 | 2,178,032 | -0.06(-0.25%) |
Feb 09, 2022 | 23.81 | 23.87 | 23.75 | 23.85 | 1,655,799 | +0.07(+0.29%) |
Feb 08, 2022 | 23.80 | 23.82 | 23.78 | 23.78 | 1,103,197 | -0.02(-0.08%) |
Feb 07, 2022 | 23.75 | 23.80 | 23.75 | 23.80 | 1,029,680 | +0.04(+0.17%) |
Feb 04, 2022 | 23.75 | 23.78 | 23.73 | 23.76 | 665,468 | +0.00(+0.00%) |
Feb 03, 2022 | 23.73 | 23.79 | 23.76 | 972,985 | -0.02(-0.08%) | |
Feb 02, 2022 | 23.80 | 23.94 | 23.74 | 23.78 | 1,028,717 | +0.00(+0.00%) |
Feb 01, 2022 | 23.76 | 23.81 | 23.73 | 23.78 | 1,633,264 | +0.03(+0.13%) |
Jan 31, 2022 | 23.69 | 23.78 | 23.75 | 1,694,315 | +0.03(+0.13%) | |
Jan 28, 2022 | 23.58 | 23.73 | 23.53 | 23.72 | 1,659,963 | +0.11(+0.47%) |
Jan 27, 2022 | 23.68 | 23.68 | 23.58 | 23.61 | 1,482,837 | +0.00(+0.00%) |
Jan 26, 2022 | 23.65 | 23.73 | 23.57 | 23.61 | 1,397,314 | +0.01(+0.04%) |
Jan 25, 2022 | 23.59 | 23.68 | 23.53 | 23.60 | 2,269,799 | +0.00(+0.00%) |
Jan 24, 2022 | 23.67 | 23.74 | 23.55 | 23.60 | 3,293,628 | -0.10(-0.42%) |
Jan 21, 2022 | 23.68 | 23.76 | 23.65 | 23.70 | 2,555,351 | +0.00(+0.00%) |
Jan 20, 2022 | 23.73 | 23.78 | 23.67 | 23.70 | 1,101,694 | -0.04(-0.17%) |
Jan 19, 2022 | 23.76 | 23.79 | 23.72 | 23.74 | 1,102,211 | -0.01(-0.04%) |
Jan 18, 2022 | 23.82 | 23.82 | 23.75 | 23.75 | 2,461,545 | -0.05(-0.21%) |
Jan 14, 2022 | 23.80 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 23.83 | 23.83 | 23.80 | 23.80 | 787,085 | -0.01(-0.04%) |
Jan 12, 2022 | 23.84 | 23.86 | 23.80 | 23.81 | 960,205 | -0.03(-0.13%) |
Jan 11, 2022 | 23.84 | 23.84 | 23.81 | 23.84 | 1,103,118 | +0.02(+0.08%) |
Jan 10, 2022 | 23.83 | 23.86 | 23.79 | 23.82 | 1,470,556 | -0.02(-0.08%) |
Jan 07, 2022 | 23.83 | 23.85 | 23.80 | 23.84 | 841,837 | +0.06(+0.25%) |
Jan 06, 2022 | 23.84 | 23.87 | 23.78 | 23.78 | 721,164 | -0.05(-0.21%) |
Jan 05, 2022 | 23.84 | 23.85 | 23.81 | 23.83 | 1,111,794 | +0.00(+0.00%) |
Jan 04, 2022 | 23.78 | 23.86 | 23.78 | 23.83 | 1,078,178 | +0.05(+0.21%) |
Jan 03, 2022 | 23.82 | 23.84 | 23.77 | 23.78 | 703,352 | +0.01(+0.04%) |
Dec 31, 2021 | 23.77 | 23.79 | 23.77 | 23.77 | 600,278 | +0.00(+0.00%) |
Dec 30, 2021 | 23.78 | 23.82 | 23.77 | 23.77 | 532,715 | -0.01(-0.04%) |
Dec 29, 2021 | 23.80 | 23.83 | 23.77 | 23.78 | 528,330 | -0.03(-0.13%) |
Dec 28, 2021 | 23.74 | 23.83 | 23.74 | 23.81 | 359,271 | +0.00(+0.00%) |
Dec 27, 2021 | 23.76 | 23.85 | 23.73 | 23.81 | 624,066 | +0.05(+0.21%) |
Dec 23, 2021 | 23.74 | 23.79 | 23.73 | 23.76 | 669,357 | +0.03(+0.13%) |
Dec 22, 2021 | 23.70 | 23.75 | 23.67 | 23.73 | 922,615 | +0.06(+0.25%) |
Dec 21, 2021 | 23.70 | 23.73 | 23.66 | 23.67 | 1,230,666 | +0.01(+0.04%) |
Dec 20, 2021 | 23.61 | 23.70 | 23.61 | 23.66 | 1,464,583 | -0.02(-0.08%) |
Dec 17, 2021 | 23.70 | 23.74 | 23.67 | 23.68 | 1,681,806 | -0.01(-0.04%) |
Dec 16, 2021 | 23.74 | 23.74 | 23.67 | 23.69 | 1,027,150 | +0.04(+0.17%) |
Dec 15, 2021 | 23.69 | 23.76 | 23.64 | 23.65 | 1,094,149 | -0.02(-0.08%) |
Dec 14, 2021 | 23.67 | 23.77 | 23.65 | 23.67 | 1,661,918 | -0.06(-0.25%) |
Dec 13, 2021 | 23.66 | 23.79 | 23.66 | 23.73 | 612,534 | +0.01(+0.04%) |
Dec 10, 2021 | 23.69 | 23.74 | 23.66 | 23.72 | 578,487 | +0.06(+0.25%) |
Dec 09, 2021 | 23.70 | 23.71 | 23.64 | 23.66 | 920,760 | -0.03(-0.13%) |
Dec 08, 2021 | 23.75 | 23.77 | 23.69 | 23.69 | 696,769 | -0.05(-0.21%) |
Dec 07, 2021 | 23.72 | 23.80 | 23.72 | 23.74 | 747,504 | +0.02(+0.08%) |
Dec 06, 2021 | 23.70 | 23.76 | 23.70 | 23.72 | 888,654 | +0.05(+0.21%) |
Dec 03, 2021 | 23.56 | 23.75 | 23.55 | 23.67 | 729,773 | +0.14(+0.59%) |
Dec 02, 2021 | 23.62 | 23.62 | 23.47 | 23.53 | 1,540,402 | -0.03(-0.13%) |