Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.07 | 24.35 | 24.07 | 24.33 | 677,163 | +0.27(+1.13%) |
Feb 25, 2022 | 23.94 | 24.08 | 23.94 | 24.06 | 460,988 | +0.45(+1.91%) |
Feb 24, 2022 | 23.36 | 23.63 | 23.33 | 23.61 | 422,499 | -0.24(-1.02%) |
Feb 23, 2022 | 23.89 | 23.91 | 23.80 | 23.85 | 260,557 | +0.01(+0.04%) |
Feb 22, 2022 | 23.79 | 23.91 | 23.78 | 23.84 | 641,659 | -0.23(-0.97%) |
Feb 18, 2022 | 24.08 | 0 | +0.03(+0.12%) | |||
Feb 17, 2022 | 24.09 | 24.17 | 24.04 | 24.05 | 386,313 | -0.14(-0.58%) |
Feb 16, 2022 | 24.13 | 24.24 | 24.02 | 24.19 | 359,107 | +0.04(+0.16%) |
Feb 15, 2022 | 23.94 | 24.16 | 23.94 | 24.15 | 338,538 | +0.38(+1.62%) |
Feb 14, 2022 | 23.83 | 23.83 | 23.69 | 23.77 | 407,922 | +0.19(+0.80%) |
Feb 11, 2022 | 23.69 | 23.79 | 23.58 | 23.58 | 401,190 | -0.03(-0.12%) |
Feb 10, 2022 | 23.54 | 23.75 | 23.52 | 23.61 | 545,503 | +0.12(+0.52%) |
Feb 09, 2022 | 23.33 | 23.48 | 23.33 | 23.48 | 272,367 | +0.36(+1.54%) |
Feb 08, 2022 | 23.15 | 23.15 | 23.02 | 23.13 | 308,471 | +0.06(+0.24%) |
Feb 07, 2022 | 23.03 | 23.18 | 23.03 | 23.07 | 285,390 | +0.15(+0.66%) |
Feb 04, 2022 | 22.89 | 22.98 | 22.87 | 22.92 | 215,021 | -0.07(-0.29%) |
Feb 03, 2022 | 22.94 | 23.07 | 22.99 | 405,054 | +0.04(+0.16%) | |
Feb 02, 2022 | 23.03 | 23.06 | 22.93 | 22.95 | 432,037 | -0.10(-0.45%) |
Feb 01, 2022 | 23.00 | 23.05 | 22.88 | 23.05 | 223,916 | +0.08(+0.37%) |
Jan 31, 2022 | 22.83 | 22.98 | 22.97 | 396,378 | +0.08(+0.33%) | |
Jan 28, 2022 | 22.83 | 22.87 | 22.68 | 22.89 | 435,494 | +0.28(+1.24%) |
Jan 27, 2022 | 22.78 | 22.85 | 22.61 | 22.61 | 767,770 | +0.04(+0.17%) |
Jan 26, 2022 | 22.79 | 22.88 | 22.55 | 22.57 | 656,351 | -0.02(-0.08%) |
Jan 25, 2022 | 22.62 | 22.71 | 22.56 | 22.59 | 554,853 | -0.12(-0.54%) |
Jan 24, 2022 | 22.78 | 22.78 | 22.51 | 22.72 | 723,793 | -0.18(-0.78%) |
Jan 21, 2022 | 23.02 | 23.08 | 22.88 | 22.89 | 351,974 | -0.07(-0.29%) |
Jan 20, 2022 | 23.10 | 23.23 | 22.96 | 22.96 | 1,009,924 | -0.08(-0.37%) |
Jan 19, 2022 | 23.11 | 23.16 | 23.03 | 23.04 | 417,504 | -0.20(-0.85%) |
Jan 18, 2022 | 23.33 | 23.33 | 23.20 | 23.24 | 489,995 | -0.29(-1.24%) |
Jan 14, 2022 | 23.53 | 0 | -0.17(-0.71%) | |||
Jan 13, 2022 | 23.87 | 23.88 | 23.65 | 23.70 | 531,595 | -0.14(-0.59%) |
Jan 12, 2022 | 23.70 | 23.86 | 23.70 | 23.84 | 471,464 | +0.08(+0.32%) |
Jan 11, 2022 | 23.53 | 23.81 | 23.52 | 23.77 | 562,056 | +0.53(+2.26%) |
Jan 10, 2022 | 23.20 | 23.25 | 23.15 | 23.24 | 375,552 | +0.10(+0.45%) |
Jan 07, 2022 | 23.19 | 23.22 | 23.09 | 23.14 | 354,154 | +0.07(+0.33%) |
Jan 06, 2022 | 22.99 | 23.09 | 22.95 | 23.06 | 352,359 | -0.14(-0.61%) |
Jan 05, 2022 | 23.22 | 23.36 | 23.19 | 23.20 | 297,532 | -0.05(-0.20%) |
Jan 04, 2022 | 23.26 | 23.39 | 23.15 | 23.25 | 253,225 | -0.17(-0.72%) |
Jan 03, 2022 | 23.31 | 23.44 | 23.29 | 23.42 | 422,687 | -0.07(-0.28%) |
Dec 31, 2021 | 23.47 | 23.64 | 23.46 | 23.48 | 359,096 | +0.10(+0.44%) |
Dec 30, 2021 | 23.33 | 23.41 | 23.29 | 23.38 | 317,093 | +0.06(+0.24%) |
Dec 29, 2021 | 23.28 | 23.34 | 23.24 | 23.33 | 289,466 | +0.03(+0.12%) |
Dec 28, 2021 | 23.24 | 23.33 | 23.23 | 23.30 | 284,161 | +0.04(+0.16%) |
Dec 27, 2021 | 23.08 | 23.29 | 23.08 | 23.26 | 612,100 | +0.47(+2.06%) |
Dec 23, 2021 | 22.73 | 22.83 | 22.68 | 22.79 | 689,738 | +0.24(+1.08%) |
Dec 22, 2021 | 22.40 | 22.56 | 22.37 | 22.55 | 664,967 | +0.26(+1.18%) |
Dec 21, 2021 | 22.27 | 22.35 | 22.27 | 22.28 | 437,179 | +0.00(+0.00%) |
Dec 20, 2021 | 22.24 | 22.28 | 22.20 | 22.28 | 701,128 | +0.05(+0.21%) |
Dec 17, 2021 | 22.33 | 22.40 | 22.22 | 22.24 | 512,231 | -0.07(-0.29%) |
Dec 16, 2021 | 22.24 | 22.32 | 22.24 | 22.30 | 334,584 | +0.19(+0.85%) |
Dec 15, 2021 | 22.12 | 22.17 | 22.05 | 22.12 | 574,920 | +0.01(+0.04%) |
Dec 14, 2021 | 22.12 | 22.12 | 22.01 | 22.11 | 372,763 | -0.22(-0.97%) |
Dec 13, 2021 | 22.33 | 22.35 | 22.26 | 22.32 | 310,820 | -0.06(-0.29%) |
Dec 10, 2021 | 22.39 | 22.42 | 22.30 | 22.39 | 466,767 | -0.01(-0.04%) |
Dec 09, 2021 | 22.44 | 22.49 | 22.38 | 22.39 | 535,946 | -0.10(-0.44%) |
Dec 08, 2021 | 22.38 | 22.49 | 22.38 | 22.49 | 528,165 | -0.05(-0.20%) |
Dec 07, 2021 | 22.40 | 22.54 | 22.39 | 22.54 | 458,680 | +0.34(+1.51%) |
Dec 06, 2021 | 22.11 | 22.26 | 22.09 | 22.20 | 634,457 | -0.15(-0.69%) |
Dec 03, 2021 | 22.23 | 22.37 | 22.19 | 22.36 | 1,054,579 | +0.11(+0.49%) |
Dec 02, 2021 | 22.26 | 22.44 | 22.24 | 22.25 | 787,739 | -0.01(-0.04%) |