Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.98 | 24.26 | 23.98 | 24.26 | 5,967 | -0.01(-0.05%) |
Feb 25, 2022 | 24.07 | 24.27 | 24.02 | 24.27 | 16,083 | +0.34(+1.43%) |
Feb 24, 2022 | 23.23 | 23.96 | 23.23 | 23.93 | 24,140 | -0.33(-1.37%) |
Feb 23, 2022 | 24.64 | 24.64 | 24.23 | 24.26 | 14,350 | -0.29(-1.16%) |
Feb 22, 2022 | 24.63 | 24.73 | 24.51 | 24.55 | 18,065 | -0.38(-1.54%) |
Feb 18, 2022 | 24.93 | 0 | -0.28(-1.10%) | |||
Feb 17, 2022 | 25.35 | 25.42 | 25.21 | 25.21 | 7,847 | -0.28(-1.10%) |
Feb 16, 2022 | 25.40 | 25.59 | 25.39 | 25.49 | 3,509 | +0.15(+0.58%) |
Feb 15, 2022 | 25.23 | 25.36 | 25.18 | 25.34 | 7,116 | +0.46(+1.86%) |
Feb 14, 2022 | 24.95 | 24.98 | 24.83 | 24.88 | 10,364 | -0.15(-0.62%) |
Feb 11, 2022 | 25.37 | 25.37 | 25.00 | 25.03 | 3,652 | -0.34(-1.33%) |
Feb 10, 2022 | 25.46 | 25.54 | 25.34 | 25.37 | 9,109 | -0.08(-0.30%) |
Feb 09, 2022 | 25.26 | 25.47 | 25.26 | 25.45 | 10,625 | +0.34(+1.34%) |
Feb 08, 2022 | 24.78 | 25.11 | 24.78 | 25.11 | 10,282 | +0.23(+0.94%) |
Feb 07, 2022 | 24.88 | 24.99 | 24.86 | 24.88 | 10,619 | -0.08(-0.33%) |
Feb 04, 2022 | 24.75 | 25.03 | 24.75 | 24.96 | 11,756 | +0.12(+0.46%) |
Feb 03, 2022 | 24.82 | 24.99 | 24.84 | 16,855 | -0.34(-1.35%) | |
Feb 02, 2022 | 25.27 | 25.27 | 25.05 | 25.18 | 12,986 | -0.01(-0.04%) |
Feb 01, 2022 | 25.08 | 25.19 | 25.07 | 25.19 | 5,185 | +0.08(+0.33%) |
Jan 31, 2022 | 24.61 | 25.12 | 25.11 | 8,600 | +0.72(+2.96%) | |
Jan 28, 2022 | 24.30 | 24.39 | 24.12 | 24.38 | 8,036 | +0.12(+0.50%) |
Jan 27, 2022 | 24.48 | 24.54 | 24.26 | 24.26 | 7,406 | -0.22(-0.89%) |
Jan 26, 2022 | 24.85 | 24.85 | 24.45 | 24.48 | 19,606 | -0.25(-1.03%) |
Jan 25, 2022 | 24.60 | 24.82 | 24.55 | 24.74 | 15,760 | -0.01(-0.05%) |
Jan 24, 2022 | 24.79 | 24.79 | 24.25 | 24.75 | 11,375 | -0.35(-1.40%) |
Jan 21, 2022 | 25.42 | 25.42 | 25.10 | 25.10 | 5,318 | -0.32(-1.28%) |
Jan 20, 2022 | 25.68 | 25.80 | 25.42 | 25.42 | 10,184 | +0.11(+0.45%) |
Jan 19, 2022 | 25.44 | 25.46 | 25.30 | 25.31 | 5,194 | +0.07(+0.28%) |
Jan 18, 2022 | 25.17 | 25.37 | 25.17 | 25.24 | 7,553 | -0.41(-1.60%) |
Jan 14, 2022 | 25.65 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 25.79 | 25.79 | 25.65 | 25.65 | 1,347 | -0.36(-1.40%) |
Jan 12, 2022 | 25.79 | 26.01 | 25.79 | 26.01 | 7,771 | +0.39(+1.51%) |
Jan 11, 2022 | 25.31 | 25.65 | 25.31 | 25.62 | 8,272 | +0.48(+1.90%) |
Jan 10, 2022 | 25.16 | 25.19 | 25.00 | 25.15 | 14,578 | -0.02(-0.08%) |
Jan 07, 2022 | 25.09 | 25.23 | 25.07 | 25.17 | 5,730 | +0.18(+0.71%) |
Jan 06, 2022 | 24.92 | 25.10 | 24.92 | 24.99 | 7,913 | +0.14(+0.55%) |
Jan 05, 2022 | 25.27 | 25.27 | 24.85 | 24.85 | 9,622 | -0.36(-1.43%) |
Jan 04, 2022 | 25.32 | 25.40 | 25.21 | 25.21 | 10,727 | -0.12(-0.49%) |
Jan 03, 2022 | 25.73 | 25.73 | 25.33 | 25.34 | 50,505 | +0.19(+0.75%) |
Dec 31, 2021 | 25.32 | 25.32 | 25.15 | 25.15 | 5,890 | -0.07(-0.30%) |
Dec 30, 2021 | 24.93 | 25.35 | 24.93 | 25.22 | 6,235 | +0.26(+1.04%) |
Dec 29, 2021 | 25.02 | 25.03 | 24.86 | 24.96 | 9,706 | -0.08(-0.32%) |
Dec 28, 2021 | 25.12 | 25.16 | 24.99 | 25.04 | 6,333 | -0.08(-0.32%) |
Dec 27, 2021 | 25.04 | 25.23 | 24.79 | 25.12 | 9,555 | +0.04(+0.17%) |
Dec 23, 2021 | 25.00 | 25.15 | 24.94 | 25.08 | 10,785 | +0.09(+0.36%) |
Dec 22, 2021 | 24.91 | 25.02 | 24.90 | 24.99 | 11,109 | +0.11(+0.43%) |
Dec 21, 2021 | 24.75 | 24.89 | 24.74 | 24.88 | 11,092 | +0.37(+1.52%) |
Dec 20, 2021 | 24.55 | 24.56 | 24.36 | 24.51 | 11,903 | -0.37(-1.50%) |
Dec 17, 2021 | 24.81 | 25.04 | 24.81 | 24.88 | 16,054 | -0.14(-0.56%) |
Dec 16, 2021 | 25.07 | 25.26 | 24.97 | 25.02 | 11,379 | +0.10(+0.39%) |
Dec 15, 2021 | 24.89 | 25.05 | 24.76 | 24.92 | 4,408 | -0.13(-0.53%) |
Dec 14, 2021 | 25.12 | 25.13 | 24.93 | 25.06 | 18,776 | -0.01(-0.05%) |
Dec 13, 2021 | 25.26 | 25.26 | 25.05 | 25.07 | 8,544 | -0.38(-1.49%) |
Dec 10, 2021 | 25.42 | 25.46 | 25.38 | 25.45 | 6,998 | +0.03(+0.10%) |
Dec 09, 2021 | 25.47 | 25.60 | 25.41 | 25.42 | 4,824 | -0.08(-0.33%) |
Dec 08, 2021 | 25.39 | 25.55 | 25.39 | 25.51 | 8,004 | +0.09(+0.34%) |
Dec 07, 2021 | 25.37 | 25.48 | 25.37 | 25.42 | 4,148 | +0.34(+1.35%) |
Dec 06, 2021 | 24.87 | 25.11 | 24.87 | 25.08 | 4,297 | +0.18(+0.73%) |
Dec 03, 2021 | 24.94 | 24.95 | 24.87 | 24.90 | 5,770 | -0.31(-1.24%) |
Dec 02, 2021 | 25.14 | 25.38 | 25.14 | 25.21 | 18,253 | +0.31(+1.25%) |