Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 25, 2022 | 23.50 | 343 | -1.08(-4.39%) | |||
Feb 23, 2022 | 24.58 | 3 | +0.24(+1.00%) | |||
Feb 22, 2022 | 24.34 | 24.34 | 24.34 | 24.34 | 1,304 | -0.02(-0.07%) |
Feb 18, 2022 | 24.36 | 0 | +0.03(+0.14%) | |||
Feb 16, 2022 | 24.32 | 0 | +0.09(+0.36%) | |||
Feb 15, 2022 | 24.50 | 24.50 | 24.19 | 24.23 | 3,888 | -0.43(-1.75%) |
Feb 11, 2022 | 24.67 | 0 | +0.09(+0.35%) | |||
Feb 10, 2022 | 24.49 | 24.58 | 24.49 | 24.58 | 1,316 | +0.34(+1.42%) |
Feb 07, 2022 | 24.23 | 0 | -0.67(-2.70%) | |||
Feb 04, 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 400 | +0.00(+0.00%) |
Feb 02, 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 258 | -0.10(-0.41%) |
Feb 01, 2022 | 24.80 | 25.01 | 24.74 | 25.01 | 1,558 | -0.29(-1.16%) |
Jan 31, 2022 | 24.23 | 25.30 | 24.23 | 25.30 | 3,014 | +0.55(+2.23%) |
Jan 28, 2022 | 26.48 | 26.74 | 24.51 | 24.75 | 8,956 | -0.66(-2.61%) |
Jan 27, 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 120 | +0.01(+0.04%) |
Jan 20, 2022 | 25.41 | 2 | +0.78(+3.18%) | |||
Jan 19, 2022 | 25.86 | 25.86 | 24.62 | 24.62 | 764 | -1.47(-5.62%) |
Jan 14, 2022 | 26.09 | 6 | -0.65(-2.42%) | |||
Jan 13, 2022 | 26.74 | 26.74 | 26.74 | 26.74 | 589 | +1.74(+6.97%) |
Jan 12, 2022 | 24.36 | 26.74 | 24.36 | 24.99 | 2,308 | +0.68(+2.80%) |
Jan 11, 2022 | 24.31 | 24.31 | 24.31 | 24.31 | 115 | -0.35(-1.43%) |
Jan 07, 2022 | 24.67 | 24.67 | 24.67 | 40 | -1.21(-4.67%) | |
Jan 06, 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 386 | -0.30(-1.15%) |
Jan 05, 2022 | 26.17 | 26.17 | 26.17 | 26.17 | 169 | -0.09(-0.33%) |
Jan 04, 2022 | 26.93 | 26.93 | 24.44 | 26.26 | 6,500 | +1.78(+7.26%) |
Dec 31, 2021 | 24.48 | 24.48 | 24.48 | 173 | +0.68(+2.86%) | |
Dec 30, 2021 | 23.85 | 23.92 | 23.80 | 23.80 | 909 | -0.39(-1.60%) |
Dec 29, 2021 | 23.92 | 24.19 | 23.92 | 24.19 | 497 | +0.11(+0.44%) |
Dec 28, 2021 | 23.63 | 24.09 | 23.60 | 24.09 | 1,300 | -0.06(-0.26%) |
Dec 27, 2021 | 23.38 | 24.15 | 23.38 | 24.15 | 2,973 | -0.38(-1.56%) |
Dec 23, 2021 | 24.53 | 24.53 | 24.52 | 24.53 | 969 | -1.23(-4.78%) |
Dec 22, 2021 | 24.40 | 25.76 | 24.40 | 25.76 | 1,884 | +1.91(+8.01%) |
Dec 21, 2021 | 23.58 | 23.85 | 23.58 | 23.85 | 2,418 | -0.68(-2.77%) |
Dec 20, 2021 | 24.53 | 24.53 | 24.53 | 24.53 | 306 | +0.00(+0.00%) |
Dec 17, 2021 | 24.77 | 24.78 | 24.02 | 24.53 | 1,940 | -0.08(-0.34%) |
Dec 15, 2021 | 24.62 | 24.62 | 24.62 | 0 | -0.08(-0.34%) | |
Dec 13, 2021 | 24.70 | 24.70 | 24.70 | 0 | +0.27(+1.11%) | |
Dec 09, 2021 | 24.43 | 24.43 | 24.43 | 0 | +0.24(+0.98%) | |
Dec 08, 2021 | 23.83 | 24.55 | 23.83 | 24.19 | 485 | -0.42(-1.72%) |
Dec 07, 2021 | 24.62 | 24.65 | 24.62 | 24.62 | 942 | +0.53(+2.21%) |
Dec 06, 2021 | 23.77 | 24.35 | 23.77 | 24.08 | 1,564 | +0.60(+2.55%) |