Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.53 | 24.58 | 24.53 | 24.55 | 71,738 | +0.02(+0.08%) |
Feb 25, 2022 | 24.64 | 24.57 | 24.48 | 24.53 | 219,838 | -0.02(-0.08%) |
Feb 24, 2022 | 24.52 | 24.61 | 24.52 | 24.55 | 244,381 | +0.05(+0.19%) |
Feb 23, 2022 | 24.50 | 24.55 | 24.50 | 24.50 | 135,875 | -0.03(-0.11%) |
Feb 22, 2022 | 24.48 | 24.54 | 24.48 | 24.53 | 115,711 | +0.02(+0.08%) |
Feb 18, 2022 | 24.51 | 0 | +0.02(+0.09%) | |||
Feb 17, 2022 | 24.48 | 24.50 | 24.46 | 24.49 | 237,043 | +0.02(+0.08%) |
Feb 16, 2022 | 24.47 | 24.48 | 24.42 | 24.47 | 144,179 | +0.02(+0.09%) |
Feb 15, 2022 | 24.47 | 24.49 | 24.42 | 24.45 | 174,263 | -0.05(-0.19%) |
Feb 14, 2022 | 24.54 | 24.58 | 24.49 | 24.49 | 509,255 | -0.08(-0.34%) |
Feb 11, 2022 | 24.60 | 24.66 | 24.56 | 24.58 | 233,259 | -0.03(-0.11%) |
Feb 10, 2022 | 24.72 | 24.74 | 24.60 | 24.60 | 257,459 | -0.15(-0.59%) |
Feb 09, 2022 | 24.75 | 24.81 | 24.74 | 24.75 | 109,963 | -0.02(-0.08%) |
Feb 08, 2022 | 24.83 | 24.83 | 24.76 | 24.77 | 152,672 | -0.06(-0.22%) |
Feb 07, 2022 | 24.87 | 24.87 | 24.83 | 24.83 | 59,028 | +0.00(+0.00%) |
Feb 04, 2022 | 24.87 | 24.88 | 24.83 | 24.83 | 142,562 | -0.05(-0.19%) |
Feb 03, 2022 | 24.82 | 24.88 | 24.87 | 100,662 | +0.01(+0.05%) | |
Feb 02, 2022 | 24.77 | 24.86 | 24.77 | 24.86 | 167,124 | +0.08(+0.34%) |
Feb 01, 2022 | 24.76 | 24.80 | 24.74 | 24.78 | 138,008 | +0.07(+0.27%) |
Jan 31, 2022 | 24.69 | 24.71 | 105,874 | -0.01(-0.04%) | ||
Jan 28, 2022 | 24.80 | 24.82 | 24.71 | 24.72 | 165,653 | -0.12(-0.48%) |
Jan 27, 2022 | 24.89 | 24.93 | 24.83 | 24.84 | 125,823 | -0.01(-0.04%) |
Jan 26, 2022 | 25.01 | 25.01 | 24.82 | 24.85 | 142,461 | -0.09(-0.37%) |
Jan 25, 2022 | 25.05 | 25.05 | 24.93 | 24.94 | 222,536 | -0.06(-0.22%) |
Jan 24, 2022 | 25.07 | 25.07 | 25.00 | 25.00 | 296,787 | -0.07(-0.29%) |
Jan 21, 2022 | 25.11 | 25.12 | 25.07 | 25.07 | 147,220 | -0.04(-0.15%) |
Jan 20, 2022 | 25.12 | 25.13 | 25.06 | 25.11 | 116,591 | -0.02(-0.07%) |
Jan 19, 2022 | 25.10 | 25.14 | 25.09 | 25.13 | 108,504 | -0.01(-0.04%) |
Jan 18, 2022 | 25.19 | 25.19 | 25.13 | 25.14 | 203,767 | -0.03(-0.11%) |
Jan 14, 2022 | 25.17 | 0 | -0.06(-0.24%) | |||
Jan 13, 2022 | 25.18 | 25.23 | 25.18 | 25.23 | 104,468 | +0.00(+0.02%) |
Jan 12, 2022 | 25.18 | 25.22 | 25.18 | 25.22 | 372,091 | +0.04(+0.15%) |
Jan 11, 2022 | 25.20 | 25.23 | 25.17 | 25.18 | 248,127 | -0.02(-0.09%) |
Jan 10, 2022 | 25.25 | 25.27 | 25.20 | 25.21 | 156,838 | -0.08(-0.33%) |
Jan 07, 2022 | 25.29 | 25.32 | 25.27 | 25.29 | 597,394 | -0.04(-0.16%) |
Jan 06, 2022 | 25.35 | 25.36 | 25.33 | 25.33 | 31,462 | -0.03(-0.11%) |
Jan 05, 2022 | 25.40 | 25.40 | 25.36 | 25.36 | 103,093 | -0.04(-0.14%) |
Jan 04, 2022 | 25.40 | 25.41 | 25.39 | 25.39 | 76,685 | +0.01(+0.03%) |
Jan 03, 2022 | 25.41 | 25.41 | 25.39 | 25.39 | 169,551 | -0.02(-0.07%) |
Dec 31, 2021 | 25.41 | 25.43 | 25.40 | 25.41 | 153,891 | -0.03(-0.11%) |
Dec 30, 2021 | 25.43 | 25.45 | 25.39 | 25.43 | 92,411 | +0.02(+0.07%) |
Dec 29, 2021 | 25.47 | 25.47 | 25.41 | 25.41 | 183,404 | -0.01(-0.04%) |
Dec 28, 2021 | 25.42 | 25.43 | 25.40 | 25.42 | 71,686 | +0.00(+0.00%) |
Dec 27, 2021 | 25.43 | 25.45 | 25.42 | 25.42 | 92,591 | -0.00(-0.00%) |
Dec 23, 2021 | 25.42 | 25.43 | 25.42 | 25.42 | 61,023 | -0.00(-0.02%) |
Dec 22, 2021 | 25.40 | 25.44 | 25.40 | 25.43 | 120,376 | +0.05(+0.19%) |
Dec 21, 2021 | 25.46 | 25.46 | 25.38 | 25.38 | 63,655 | -0.04(-0.16%) |
Dec 20, 2021 | 25.37 | 25.43 | 25.37 | 25.42 | 80,355 | -0.00(-0.02%) |
Dec 17, 2021 | 25.44 | 25.44 | 25.41 | 25.42 | 84,383 | -0.00(-0.02%) |
Dec 16, 2021 | 25.43 | 25.43 | 25.39 | 25.43 | 140,821 | +0.04(+0.16%) |
Dec 15, 2021 | 25.39 | 25.42 | 25.39 | 25.39 | 116,409 | -0.03(-0.11%) |
Dec 14, 2021 | 25.44 | 25.44 | 25.38 | 25.42 | 166,103 | -0.02(-0.07%) |
Dec 13, 2021 | 25.43 | 25.44 | 25.37 | 25.43 | 518,030 | +0.06(+0.22%) |
Dec 10, 2021 | 25.42 | 25.42 | 25.37 | 25.38 | 65,360 | +0.01(+0.04%) |
Dec 09, 2021 | 25.39 | 25.39 | 25.35 | 25.37 | 199,569 | -0.00(-0.02%) |
Dec 08, 2021 | 25.39 | 25.39 | 25.35 | 25.37 | 91,764 | -0.00(-0.00%) |
Dec 07, 2021 | 25.37 | 25.40 | 25.35 | 25.37 | 241,445 | -0.01(-0.04%) |
Dec 06, 2021 | 25.37 | 25.40 | 25.37 | 25.38 | 100,995 | -0.01(-0.05%) |
Dec 03, 2021 | 25.35 | 25.42 | 25.35 | 25.40 | 80,875 | +0.02(+0.09%) |
Dec 02, 2021 | 25.43 | 25.43 | 25.36 | 25.37 | 77,384 | -0.04(-0.16%) |