Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.11 | 24.27 | 24.11 | 24.27 | 1,944 | -0.17(-0.68%) |
Feb 25, 2022 | 24.04 | 24.43 | 24.07 | 24.43 | 7,369 | +0.34(+1.42%) |
Feb 24, 2022 | 23.37 | 24.09 | 23.65 | 24.09 | 748 | -0.15(-0.60%) |
Feb 23, 2022 | 24.80 | 24.80 | 24.24 | 24.24 | 1,799 | -0.35(-1.43%) |
Feb 22, 2022 | 24.69 | 24.78 | 24.47 | 24.59 | 4,511 | -0.38(-1.52%) |
Feb 18, 2022 | 24.97 | 0 | -0.27(-1.05%) | |||
Feb 17, 2022 | 25.36 | 25.36 | 25.23 | 25.23 | 1,638 | -0.42(-1.63%) |
Feb 16, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 840 | +0.07(+0.27%) |
Feb 15, 2022 | 25.58 | 25.58 | 25.49 | 25.58 | 2,391 | +0.49(+1.94%) |
Feb 14, 2022 | 25.26 | 25.28 | 25.10 | 25.10 | 2,014 | -0.25(-1.00%) |
Feb 11, 2022 | 25.50 | 25.50 | 25.33 | 25.35 | 1,389 | -0.44(-1.70%) |
Feb 10, 2022 | 25.69 | 26.17 | 25.69 | 25.79 | 12,207 | -0.28(-1.07%) |
Feb 09, 2022 | 25.99 | 26.13 | 25.98 | 26.07 | 1,250 | +0.41(+1.60%) |
Feb 08, 2022 | 25.27 | 25.66 | 25.27 | 25.66 | 18,790 | +0.26(+1.01%) |
Feb 07, 2022 | 25.28 | 25.41 | 25.28 | 25.40 | 4,124 | +0.13(+0.50%) |
Feb 04, 2022 | 25.22 | 25.27 | 25.22 | 25.27 | 1,720 | +0.19(+0.74%) |
Feb 03, 2022 | 25.34 | 25.09 | 25.09 | 10,578 | -0.52(-2.03%) | |
Feb 02, 2022 | 25.72 | 25.72 | 25.49 | 25.61 | 3,092 | +0.11(+0.43%) |
Feb 01, 2022 | 25.38 | 25.50 | 25.36 | 25.50 | 1,453 | +0.22(+0.89%) |
Jan 31, 2022 | 24.73 | 25.27 | 25.27 | 4,470 | +0.64(+2.61%) | |
Jan 28, 2022 | 24.39 | 24.72 | 24.20 | 24.63 | 2,140 | +0.16(+0.64%) |
Jan 27, 2022 | 24.59 | 24.63 | 24.42 | 24.47 | 3,646 | -0.29(-1.18%) |
Jan 26, 2022 | 25.34 | 25.40 | 24.76 | 24.76 | 9,922 | -0.43(-1.70%) |
Jan 25, 2022 | 25.20 | 25.30 | 25.07 | 25.19 | 5,044 | -0.20(-0.81%) |
Jan 24, 2022 | 24.93 | 25.40 | 24.68 | 25.40 | 8,309 | +0.07(+0.28%) |
Jan 21, 2022 | 25.42 | 25.54 | 25.30 | 25.33 | 10,336 | -0.10(-0.40%) |
Jan 20, 2022 | 25.88 | 25.94 | 25.41 | 25.43 | 1,289 | -0.52(-1.99%) |
Jan 19, 2022 | 25.69 | 25.94 | 25.69 | 25.94 | 1,525 | +0.23(+0.91%) |
Jan 18, 2022 | 25.64 | 25.81 | 25.64 | 25.71 | 14,243 | -0.33(-1.27%) |
Jan 14, 2022 | 26.04 | 0 | -0.21(-0.78%) | |||
Jan 13, 2022 | 26.54 | 26.54 | 26.25 | 26.25 | 4,558 | -0.46(-1.71%) |
Jan 12, 2022 | 26.59 | 26.85 | 26.59 | 26.71 | 14,180 | +0.20(+0.74%) |
Jan 11, 2022 | 26.18 | 26.51 | 26.09 | 26.51 | 9,438 | +0.45(+1.72%) |
Jan 10, 2022 | 26.23 | 26.23 | 25.84 | 26.06 | 5,481 | -0.41(-1.55%) |
Jan 07, 2022 | 26.64 | 26.72 | 26.42 | 26.47 | 39,614 | -0.39(-1.44%) |
Jan 06, 2022 | 26.67 | 26.96 | 26.67 | 26.86 | 6,250 | -0.05(-0.18%) |
Jan 05, 2022 | 27.38 | 27.38 | 26.91 | 26.91 | 2,021 | -0.42(-1.55%) |
Jan 04, 2022 | 27.55 | 27.56 | 27.31 | 27.33 | 15,214 | -0.13(-0.48%) |
Jan 03, 2022 | 27.41 | 27.51 | 27.32 | 27.46 | 7,293 | +0.09(+0.34%) |
Dec 31, 2021 | 27.46 | 27.50 | 27.33 | 27.37 | 1,618 | -0.02(-0.07%) |
Dec 30, 2021 | 27.46 | 27.52 | 27.39 | 27.39 | 3,395 | +0.09(+0.32%) |
Dec 29, 2021 | 27.29 | 27.32 | 27.28 | 27.30 | 2,943 | +0.07(+0.26%) |
Dec 28, 2021 | 27.22 | 27.23 | 27.19 | 27.23 | 1,741 | +0.03(+0.12%) |
Dec 27, 2021 | 27.00 | 27.20 | 27.00 | 27.20 | 2,952 | +0.19(+0.69%) |
Dec 23, 2021 | 26.91 | 27.01 | 26.90 | 27.01 | 2,542 | +0.07(+0.25%) |
Dec 22, 2021 | 26.81 | 26.94 | 26.80 | 26.94 | 3,675 | +0.21(+0.80%) |
Dec 21, 2021 | 26.47 | 26.78 | 26.47 | 26.73 | 10,979 | +0.47(+1.77%) |
Dec 20, 2021 | 26.47 | 26.47 | 26.15 | 26.26 | 2,489 | -0.53(-1.99%) |
Dec 17, 2021 | 26.64 | 26.81 | 26.57 | 26.80 | 3,728 | -0.14(-0.50%) |
Dec 16, 2021 | 27.11 | 27.21 | 26.71 | 26.93 | 9,098 | -0.16(-0.57%) |
Dec 15, 2021 | 26.97 | 27.11 | 26.75 | 27.09 | 6,815 | +0.03(+0.11%) |
Dec 14, 2021 | 27.09 | 27.09 | 27.01 | 27.06 | 8,473 | -0.18(-0.67%) |
Dec 13, 2021 | 27.35 | 27.35 | 27.24 | 27.24 | 1,797 | -0.37(-1.33%) |
Dec 10, 2021 | 27.57 | 27.64 | 27.57 | 27.61 | 1,759 | -0.21(-0.74%) |
Dec 09, 2021 | 27.81 | 27.81 | 27.81 | 27.81 | 546 | +0.01(+0.04%) |
Dec 08, 2021 | 27.79 | 27.83 | 27.79 | 27.80 | 1,226 | +0.14(+0.50%) |
Dec 07, 2021 | 27.57 | 27.79 | 27.57 | 27.67 | 2,960 | +0.49(+1.82%) |
Dec 06, 2021 | 27.07 | 27.17 | 27.07 | 27.17 | 2,158 | +0.17(+0.65%) |
Dec 03, 2021 | 27.37 | 27.47 | 26.83 | 27.00 | 10,502 | -0.24(-0.89%) |
Dec 02, 2021 | 26.96 | 27.32 | 26.96 | 27.24 | 11,747 | +0.39(+1.45%) |