Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.95 | 24.07 | 23.93 | 24.02 | 2,630 | -0.07(-0.27%) |
Feb 25, 2022 | 23.81 | 24.09 | 23.89 | 24.08 | 13,806 | +0.28(+1.17%) |
Feb 24, 2022 | 23.30 | 23.81 | 23.30 | 23.81 | 16,775 | +0.23(+0.98%) |
Feb 23, 2022 | 23.78 | 23.85 | 23.58 | 23.58 | 4,426 | -0.20(-0.86%) |
Feb 22, 2022 | 23.89 | 23.89 | 23.77 | 23.78 | 2,714 | -0.15(-0.61%) |
Feb 18, 2022 | 23.93 | 0 | -0.11(-0.47%) | |||
Feb 17, 2022 | 24.17 | 24.17 | 24.02 | 24.04 | 4,975 | -0.28(-1.14%) |
Feb 16, 2022 | 24.47 | 24.47 | 24.16 | 24.32 | 9,373 | +0.07(+0.28%) |
Feb 15, 2022 | 24.15 | 24.28 | 24.15 | 24.25 | 5,279 | +0.19(+0.79%) |
Feb 14, 2022 | 24.00 | 24.15 | 23.94 | 24.06 | 4,807 | -0.04(-0.17%) |
Feb 11, 2022 | 24.30 | 24.39 | 24.10 | 24.10 | 1,744 | -0.29(-1.20%) |
Feb 10, 2022 | 24.70 | 24.70 | 24.39 | 24.39 | 14,670 | -0.22(-0.88%) |
Feb 09, 2022 | 24.59 | 24.63 | 24.59 | 24.60 | 2,894 | +0.14(+0.59%) |
Feb 08, 2022 | 24.29 | 24.46 | 24.25 | 24.46 | 7,111 | +0.12(+0.49%) |
Feb 07, 2022 | 24.36 | 24.45 | 24.28 | 24.34 | 7,848 | -0.05(-0.21%) |
Feb 04, 2022 | 24.36 | 24.45 | 24.24 | 24.39 | 22,482 | -0.00(-0.01%) |
Feb 03, 2022 | 24.48 | 24.37 | 24.39 | 57,384 | -0.23(-0.93%) | |
Feb 02, 2022 | 24.55 | 24.65 | 24.50 | 24.62 | 6,792 | +0.14(+0.56%) |
Feb 01, 2022 | 24.34 | 24.52 | 24.34 | 24.48 | 9,975 | +0.11(+0.46%) |
Jan 31, 2022 | 24.25 | 24.39 | 24.37 | 10,944 | +0.26(+1.09%) | |
Jan 28, 2022 | 23.65 | 24.01 | 23.65 | 24.11 | 10,184 | +0.29(+1.20%) |
Jan 27, 2022 | 24.18 | 24.18 | 23.65 | 23.82 | 8,001 | -0.03(-0.13%) |
Jan 26, 2022 | 23.96 | 24.14 | 23.81 | 23.85 | 18,647 | -0.01(-0.04%) |
Jan 25, 2022 | 24.06 | 24.06 | 23.71 | 23.86 | 10,860 | -0.16(-0.65%) |
Jan 24, 2022 | 23.70 | 24.02 | 23.49 | 24.02 | 86,571 | -0.01(-0.06%) |
Jan 21, 2022 | 24.16 | 24.32 | 24.02 | 24.04 | 3,078 | -0.28(-1.16%) |
Jan 20, 2022 | 24.46 | 24.64 | 24.32 | 24.32 | 38,124 | -0.12(-0.50%) |
Jan 19, 2022 | 24.57 | 24.62 | 24.44 | 24.44 | 8,828 | -0.09(-0.36%) |
Jan 18, 2022 | 24.65 | 24.65 | 24.53 | 24.53 | 15,129 | -0.23(-0.92%) |
Jan 14, 2022 | 24.75 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 24.93 | 24.93 | 24.76 | 24.76 | 1,547 | -0.18(-0.72%) |
Jan 12, 2022 | 24.93 | 24.94 | 24.90 | 24.94 | 1,313 | +0.05(+0.21%) |
Jan 11, 2022 | 24.85 | 24.89 | 24.69 | 24.89 | 4,929 | +0.15(+0.59%) |
Jan 10, 2022 | 24.67 | 24.74 | 24.55 | 24.74 | 2,908 | -0.07(-0.27%) |
Jan 07, 2022 | 24.82 | 24.86 | 24.80 | 24.80 | 8,467 | -0.02(-0.07%) |
Jan 06, 2022 | 24.78 | 24.90 | 24.78 | 24.82 | 18,418 | -0.14(-0.56%) |
Jan 05, 2022 | 25.10 | 25.10 | 24.96 | 24.96 | 520,096 | -0.15(-0.58%) |
Jan 04, 2022 | 25.14 | 25.16 | 25.07 | 25.11 | 3,929 | -0.07(-0.29%) |