Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.68 | 24.89 | 24.50 | 24.60 | 13,918 | -0.55(-2.19%) |
Feb 25, 2022 | 25.07 | 25.21 | 25.07 | 25.15 | 2,056 | +1.35(+5.67%) |
Feb 24, 2022 | 23.95 | 23.95 | 23.50 | 23.80 | 4,405 | -1.02(-4.11%) |
Feb 23, 2022 | 25.00 | 25.05 | 24.79 | 24.82 | 3,378 | -0.52(-2.05%) |
Feb 22, 2022 | 25.45 | 25.45 | 25.30 | 25.34 | 470 | -0.02(-0.08%) |
Feb 18, 2022 | 25.36 | 0 | -0.48(-1.86%) | |||
Feb 17, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 230 | -0.46(-1.75%) |
Feb 16, 2022 | 26.38 | 26.38 | 26.21 | 26.30 | 10,664 | -0.10(-0.38%) |
Feb 15, 2022 | 26.36 | 26.40 | 26.36 | 26.40 | 200 | +0.55(+2.13%) |
Feb 14, 2022 | 25.86 | 25.86 | 25.71 | 25.85 | 3,014 | -0.22(-0.84%) |
Feb 11, 2022 | 26.40 | 26.41 | 26.07 | 26.07 | 793 | -0.41(-1.55%) |
Feb 10, 2022 | 26.27 | 26.67 | 26.27 | 26.48 | 895 | +0.02(+0.08%) |
Feb 09, 2022 | 26.35 | 26.46 | 26.35 | 26.46 | 7,482 | -0.02(-0.08%) |
Feb 08, 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 100 | +0.67(+2.60%) |
Feb 07, 2022 | 25.66 | 25.81 | 25.66 | 25.81 | 3,359 | -0.16(-0.62%) |
Feb 04, 2022 | 25.81 | 25.97 | 25.79 | 25.97 | 739 | +0.69(+2.73%) |
Feb 02, 2022 | 25.24 | 25.28 | 25.21 | 25.28 | 1,400 | -0.72(-2.77%) |
Feb 01, 2022 | 25.05 | 26.00 | 24.73 | 26.00 | 19,401 | +1.28(+5.18%) |
Jan 31, 2022 | 24.83 | 24.72 | 24.72 | 950 | +0.08(+0.32%) | |
Jan 28, 2022 | 24.52 | 24.64 | 24.51 | 24.64 | 7,504 | +0.10(+0.41%) |
Jan 27, 2022 | 24.98 | 24.98 | 24.48 | 24.54 | 1,068 | -0.22(-0.89%) |
Jan 26, 2022 | 24.87 | 24.87 | 24.69 | 24.76 | 600 | +0.09(+0.36%) |
Jan 25, 2022 | 24.35 | 24.67 | 24.35 | 24.67 | 600 | +0.87(+3.66%) |
Jan 24, 2022 | 23.67 | 23.80 | 23.54 | 23.80 | 1,211 | -0.06(-0.25%) |
Jan 21, 2022 | 23.86 | 23.86 | 23.86 | 23.86 | 142 | -0.90(-3.63%) |
Jan 20, 2022 | 25.05 | 25.06 | 24.76 | 24.76 | 1,510 | -0.33(-1.32%) |
Jan 19, 2022 | 25.09 | 25.09 | 25.09 | 25.09 | 110 | -1.12(-4.27%) |
Jan 18, 2022 | 26.62 | 26.62 | 26.21 | 26.21 | 301 | -0.32(-1.21%) |
Jan 14, 2022 | 26.53 | 7 | -0.08(-0.30%) | |||
Jan 13, 2022 | 26.81 | 26.81 | 26.61 | 26.61 | 1,745 | +0.11(+0.42%) |
Jan 12, 2022 | 26.42 | 26.50 | 26.42 | 26.50 | 800 | +0.19(+0.72%) |
Jan 10, 2022 | 26.31 | 26.31 | 26.31 | 10 | -0.10(-0.38%) | |
Jan 07, 2022 | 26.20 | 26.41 | 26.20 | 26.41 | 1,869 | +0.25(+0.96%) |
Jan 06, 2022 | 25.87 | 26.16 | 25.87 | 26.16 | 651 | +0.47(+1.83%) |
Jan 05, 2022 | 25.46 | 25.69 | 25.46 | 25.69 | 299 | +1.20(+4.90%) |
Dec 29, 2021 | 24.49 | 24.49 | 24.49 | 0 | +0.31(+1.28%) | |
Dec 23, 2021 | 24.18 | 24.18 | 24.18 | 0 | +0.09(+0.37%) | |
Dec 22, 2021 | 24.09 | 24.09 | 24.09 | 24.09 | 100 | +0.12(+0.50%) |
Dec 21, 2021 | 23.97 | 23.97 | 23.97 | 23.97 | 100 | +0.87(+3.77%) |
Dec 20, 2021 | 23.10 | 23.10 | 23.10 | 23.10 | 125 | -1.05(-4.35%) |
Dec 15, 2021 | 24.15 | 24.15 | 24.15 | 25 | -0.14(-0.58%) | |
Dec 08, 2021 | 24.29 | 24.29 | 24.29 | 0 | -0.24(-0.98%) | |
Dec 07, 2021 | 24.79 | 24.79 | 24.23 | 24.53 | 6,750 | +0.01(+0.04%) |
Dec 06, 2021 | 24.55 | 24.55 | 24.52 | 24.52 | 720 | +0.72(+3.03%) |