Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.19 | 24.22 | 24.19 | 24.20 | 2,495 | +0.05(+0.19%) |
Feb 25, 2022 | 24.20 | 24.19 | 24.16 | 24.16 | 4,461 | -0.06(-0.23%) |
Feb 24, 2022 | 24.20 | 24.23 | 24.20 | 24.21 | 1,403 | +0.07(+0.29%) |
Feb 23, 2022 | 24.19 | 24.19 | 24.14 | 24.14 | 1,520 | -0.01(-0.02%) |
Feb 22, 2022 | 24.14 | 24.17 | 24.11 | 24.15 | 6,267 | +0.00(+0.00%) |
Feb 18, 2022 | 24.15 | 0 | +0.02(+0.08%) | |||
Feb 17, 2022 | 24.04 | 24.13 | 24.04 | 24.13 | 1,895 | +0.09(+0.39%) |
Feb 16, 2022 | 24.04 | 24.04 | 24.04 | 24.04 | 11 | -0.03(-0.13%) |
Feb 15, 2022 | 24.10 | 24.10 | 24.06 | 24.07 | 2,677 | -0.07(-0.29%) |
Feb 14, 2022 | 24.16 | 24.18 | 24.12 | 24.14 | 4,240 | -0.07(-0.27%) |
Feb 11, 2022 | 24.24 | 24.24 | 24.18 | 24.20 | 26,216 | -0.05(-0.19%) |
Feb 10, 2022 | 24.33 | 24.33 | 24.24 | 24.25 | 15,227 | -0.14(-0.57%) |
Feb 09, 2022 | 24.39 | 24.40 | 24.39 | 24.39 | 1,470 | -0.03(-0.11%) |
Feb 08, 2022 | 24.41 | 24.42 | 24.41 | 24.42 | 292 | -0.06(-0.23%) |
Feb 07, 2022 | 24.47 | 24.47 | 24.47 | 24.47 | 95 | +0.01(+0.04%) |
Feb 04, 2022 | 24.49 | 24.49 | 24.43 | 24.46 | 1,180 | -0.04(-0.15%) |
Feb 03, 2022 | 24.47 | 24.52 | 24.50 | 2,523 | +0.00(+0.02%) | |
Feb 02, 2022 | 24.49 | 24.52 | 24.48 | 24.50 | 4,869 | +0.06(+0.25%) |
Feb 01, 2022 | 24.42 | 24.44 | 24.41 | 24.44 | 758 | +0.07(+0.28%) |
Jan 31, 2022 | 24.36 | 24.37 | 3,143 | -0.06(-0.27%) | ||
Jan 28, 2022 | 24.43 | 24.45 | 24.39 | 24.43 | 92,136 | -0.08(-0.34%) |
Jan 27, 2022 | 24.53 | 24.53 | 24.50 | 24.52 | 6,803 | -0.04(-0.17%) |
Jan 26, 2022 | 24.64 | 24.66 | 24.56 | 24.56 | 20,906 | -0.11(-0.45%) |
Jan 25, 2022 | 24.67 | 24.67 | 24.67 | 24.67 | 9 | -0.06(-0.24%) |
Jan 24, 2022 | 24.75 | 24.77 | 24.73 | 24.73 | 2,360 | -0.04(-0.15%) |
Jan 21, 2022 | 24.80 | 24.80 | 24.77 | 24.77 | 1,999 | -0.06(-0.26%) |
Jan 20, 2022 | 24.79 | 24.83 | 24.79 | 24.83 | 4,750 | -0.02(-0.07%) |
Jan 19, 2022 | 24.82 | 24.85 | 24.82 | 24.85 | 3,006 | +0.00(+0.00%) |
Jan 18, 2022 | 24.92 | 24.92 | 24.84 | 24.85 | 14,486 | -0.07(-0.30%) |
Jan 14, 2022 | 24.93 | 0 | -0.02(-0.09%) | |||
Jan 13, 2022 | 24.94 | 24.95 | 24.93 | 24.95 | 7,445 | +0.01(+0.04%) |
Jan 12, 2022 | 24.95 | 24.95 | 24.93 | 24.94 | 1,432 | -0.01(-0.06%) |
Jan 11, 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 132 | -0.03(-0.11%) |
Jan 10, 2022 | 25.04 | 25.04 | 24.94 | 24.98 | 4,459 | -0.06(-0.24%) |
Jan 07, 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 111 | -0.05(-0.18%) |
Jan 06, 2022 | 25.08 | 25.09 | 25.08 | 25.09 | 312 | -0.03(-0.11%) |
Jan 05, 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 598 | -0.03(-0.11%) |
Jan 04, 2022 | 25.14 | 25.15 | 25.14 | 25.14 | 587 | +0.00(+0.02%) |
Jan 03, 2022 | 25.14 | 25.14 | 25.14 | 25.14 | 743 | -0.04(-0.17%) |
Dec 31, 2021 | 25.18 | 25.18 | 25.18 | 25.18 | 107 | -0.01(-0.06%) |
Dec 30, 2021 | 25.18 | 25.20 | 25.18 | 25.20 | 156 | +0.02(+0.07%) |
Dec 29, 2021 | 25.19 | 25.21 | 25.18 | 25.18 | 12,344 | -0.01(-0.04%) |
Dec 28, 2021 | 25.19 | 25.19 | 25.19 | 25.19 | 196 | +0.00(+0.00%) |
Dec 27, 2021 | 25.19 | 25.21 | 25.18 | 25.19 | 930 | -0.00(-0.00%) |
Dec 23, 2021 | 25.20 | 25.20 | 25.19 | 25.19 | 2,209 | -0.01(-0.04%) |
Dec 22, 2021 | 25.19 | 25.21 | 25.19 | 25.19 | 3,350 | +0.04(+0.15%) |
Dec 21, 2021 | 25.20 | 25.20 | 25.16 | 25.16 | 6,976 | -0.02(-0.09%) |
Dec 20, 2021 | 25.18 | 25.18 | 25.18 | 25.18 | 1,786 | -0.00(-0.02%) |
Dec 17, 2021 | 25.19 | 25.19 | 25.19 | 25.19 | 1,085 | -0.01(-0.04%) |
Dec 16, 2021 | 25.19 | 25.19 | 25.19 | 25.19 | 307 | +0.04(+0.17%) |
Dec 15, 2021 | 25.16 | 25.17 | 25.15 | 25.15 | 12,990 | -0.03(-0.11%) |
Dec 14, 2021 | 25.15 | 25.20 | 25.15 | 25.18 | 7,563 | +0.00(+0.02%) |
Dec 13, 2021 | 25.19 | 25.19 | 25.17 | 25.18 | 7,949 | +0.03(+0.13%) |
Dec 10, 2021 | 25.15 | 25.16 | 25.14 | 25.14 | 25,747 | +0.01(+0.04%) |
Dec 09, 2021 | 25.13 | 25.13 | 25.13 | 25.13 | 10 | +0.01(+0.04%) |
Dec 08, 2021 | 25.14 | 25.14 | 25.13 | 25.13 | 518 | -0.02(-0.09%) |
Dec 07, 2021 | 25.15 | 25.15 | 25.15 | 25.15 | 45 | +0.00(+0.00%) |
Dec 06, 2021 | 25.15 | 25.15 | 25.15 | 25.15 | 52 | -0.01(-0.04%) |
Dec 03, 2021 | 25.13 | 25.17 | 25.13 | 25.16 | 17,308 | +0.00(+0.02%) |
Dec 02, 2021 | 25.18 | 25.18 | 25.15 | 25.15 | 1,160 | -0.02(-0.09%) |