Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.94 | 24.33 | 23.94 | 24.33 | 23,343 | -0.09(-0.36%) |
Feb 25, 2022 | 23.89 | 24.42 | 24.02 | 24.42 | 9,167 | +0.74(+3.12%) |
Feb 24, 2022 | 23.11 | 23.68 | 23.03 | 23.68 | 11,407 | -0.37(-1.55%) |
Feb 23, 2022 | 24.49 | 24.49 | 24.05 | 24.05 | 5,656 | -0.26(-1.07%) |
Feb 22, 2022 | 24.35 | 24.43 | 24.34 | 24.31 | 6,798 | -0.09(-0.38%) |
Feb 18, 2022 | 24.40 | 0 | -0.05(-0.20%) | |||
Feb 17, 2022 | 24.60 | 24.69 | 24.45 | 24.45 | 4,193 | -0.16(-0.65%) |
Feb 16, 2022 | 24.44 | 24.61 | 24.41 | 24.61 | 2,870 | +0.30(+1.25%) |
Feb 15, 2022 | 24.15 | 24.32 | 24.15 | 24.31 | 9,166 | +0.15(+0.64%) |
Feb 14, 2022 | 24.15 | 24.22 | 24.06 | 24.15 | 6,473 | -0.23(-0.92%) |
Feb 11, 2022 | 24.71 | 24.76 | 24.34 | 24.38 | 10,196 | -0.20(-0.83%) |
Feb 10, 2022 | 24.56 | 24.91 | 24.51 | 24.58 | 5,238 | -0.29(-1.17%) |
Feb 09, 2022 | 24.73 | 24.87 | 24.72 | 24.87 | 4,697 | +0.40(+1.62%) |
Feb 08, 2022 | 24.18 | 24.47 | 24.18 | 24.47 | 3,456 | +0.07(+0.27%) |
Feb 07, 2022 | 24.15 | 24.51 | 24.15 | 24.41 | 10,546 | +0.05(+0.20%) |
Feb 04, 2022 | 24.14 | 24.36 | 24.14 | 24.36 | 33,926 | +0.32(+1.33%) |
Feb 03, 2022 | 24.02 | 24.15 | 24.04 | 5,909 | -0.52(-2.11%) | |
Feb 02, 2022 | 24.49 | 24.56 | 24.40 | 24.56 | 12,870 | +0.27(+1.13%) |
Feb 01, 2022 | 24.37 | 24.45 | 24.18 | 24.28 | 69,220 | +0.06(+0.27%) |
Jan 31, 2022 | 23.81 | 24.24 | 24.22 | 6,217 | +0.61(+2.58%) | |
Jan 28, 2022 | 23.52 | 23.61 | 23.38 | 23.61 | 10,531 | +0.39(+1.69%) |
Jan 27, 2022 | 23.34 | 23.44 | 23.17 | 23.22 | 124,944 | -0.54(-2.25%) |
Jan 26, 2022 | 24.24 | 24.24 | 23.72 | 23.75 | 45,206 | -0.34(-1.42%) |
Jan 25, 2022 | 24.08 | 24.21 | 23.91 | 24.09 | 84,445 | -0.32(-1.32%) |
Jan 24, 2022 | 24.53 | 24.53 | 23.84 | 24.42 | 52,448 | -0.59(-2.37%) |
Jan 21, 2022 | 25.27 | 25.27 | 25.00 | 25.01 | 7,131 | -0.27(-1.06%) |
Jan 20, 2022 | 25.64 | 25.74 | 25.28 | 25.28 | 3,962 | -0.14(-0.54%) |
Jan 19, 2022 | 25.54 | 25.54 | 25.41 | 25.41 | 5,353 | +0.32(+1.28%) |
Jan 18, 2022 | 25.44 | 25.44 | 25.09 | 25.09 | 143,850 | -0.90(-3.47%) |
Jan 14, 2022 | 26.00 | 0 | -0.40(-1.51%) | |||
Jan 13, 2022 | 26.74 | 26.74 | 26.39 | 26.39 | 6,570 | -0.41(-1.54%) |
Jan 12, 2022 | 26.63 | 26.81 | 26.63 | 26.81 | 14,933 | +0.51(+1.92%) |
Jan 11, 2022 | 26.10 | 26.36 | 26.01 | 26.30 | 6,643 | +0.61(+2.38%) |
Jan 10, 2022 | 25.74 | 25.75 | 25.56 | 25.69 | 30,204 | -0.45(-1.74%) |
Jan 07, 2022 | 25.91 | 26.15 | 25.86 | 26.15 | 1,990 | +0.58(+2.27%) |
Jan 06, 2022 | 25.74 | 25.75 | 25.57 | 25.57 | 57,102 | -0.24(-0.93%) |
Jan 05, 2022 | 26.05 | 26.07 | 25.81 | 25.81 | 14,104 | -0.46(-1.74%) |
Jan 04, 2022 | 26.25 | 26.34 | 26.25 | 26.26 | 9,438 | -0.07(-0.25%) |
Jan 03, 2022 | 26.49 | 26.49 | 26.21 | 26.33 | 10,789 | +0.07(+0.25%) |
Dec 31, 2021 | 26.28 | 26.48 | 26.26 | 26.26 | 19,138 | -0.13(-0.49%) |
Dec 30, 2021 | 26.41 | 26.45 | 26.39 | 26.39 | 8,477 | -0.23(-0.86%) |
Dec 29, 2021 | 26.54 | 26.63 | 26.54 | 26.62 | 4,159 | +0.04(+0.16%) |
Dec 28, 2021 | 26.75 | 26.75 | 26.58 | 26.58 | 6,318 | -0.02(-0.09%) |
Dec 27, 2021 | 26.50 | 26.60 | 26.48 | 26.60 | 18,200 | +0.07(+0.27%) |
Dec 23, 2021 | 26.40 | 26.53 | 26.39 | 26.53 | 11,060 | +0.11(+0.40%) |
Dec 22, 2021 | 26.04 | 26.43 | 26.04 | 26.43 | 10,853 | +0.17(+0.65%) |
Dec 21, 2021 | 26.14 | 26.28 | 26.11 | 26.26 | 25,340 | +0.20(+0.78%) |
Dec 20, 2021 | 26.20 | 26.20 | 25.98 | 26.05 | 12,794 | -0.54(-2.01%) |
Dec 17, 2021 | 26.53 | 26.70 | 26.53 | 26.59 | 6,303 | +0.09(+0.34%) |
Dec 16, 2021 | 26.64 | 26.64 | 26.47 | 26.50 | 21,393 | -0.14(-0.53%) |
Dec 15, 2021 | 26.36 | 26.64 | 26.27 | 26.64 | 1,819 | +0.32(+1.20%) |
Dec 14, 2021 | 26.44 | 26.44 | 26.20 | 26.32 | 16,948 | -0.16(-0.62%) |
Dec 13, 2021 | 26.59 | 26.59 | 26.40 | 26.49 | 22,006 | -0.29(-1.09%) |
Dec 10, 2021 | 26.84 | 26.85 | 26.78 | 26.78 | 3,624 | -0.04(-0.13%) |
Dec 09, 2021 | 26.66 | 26.88 | 26.37 | 26.81 | 6,321 | -0.13(-0.49%) |
Dec 08, 2021 | 26.88 | 26.98 | 26.88 | 26.95 | 2,101 | +0.10(+0.35%) |
Dec 07, 2021 | 26.72 | 26.92 | 26.72 | 26.85 | 3,682 | +0.38(+1.44%) |
Dec 06, 2021 | 26.41 | 26.47 | 26.34 | 26.47 | 10,430 | +0.35(+1.36%) |
Dec 03, 2021 | 26.27 | 26.27 | 26.08 | 26.12 | 4,675 | -0.10(-0.39%) |
Dec 02, 2021 | 26.15 | 26.40 | 26.15 | 26.22 | 4,208 | +0.55(+2.15%) |