Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 25, 2022 | 24.54 | 192 | +0.66(+2.77%) | |||
Feb 24, 2022 | 23.21 | 23.92 | 23.21 | 23.88 | 2,241 | -0.35(-1.46%) |
Feb 23, 2022 | 24.36 | 24.37 | 24.21 | 24.23 | 2,798 | -0.11(-0.44%) |
Feb 22, 2022 | 24.26 | 24.34 | 24.26 | 24.34 | 978 | -0.17(-0.71%) |
Feb 18, 2022 | 24.51 | 0 | -0.27(-1.10%) | |||
Feb 17, 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 466 | -0.35(-1.39%) |
Feb 16, 2022 | 24.97 | 25.20 | 24.97 | 25.14 | 1,129 | +0.19(+0.76%) |
Feb 15, 2022 | 24.91 | 24.95 | 24.87 | 24.95 | 525 | +0.36(+1.48%) |
Feb 14, 2022 | 24.54 | 24.58 | 24.50 | 24.58 | 664 | -0.30(-1.19%) |
Feb 11, 2022 | 25.06 | 25.06 | 24.83 | 24.88 | 921 | -0.09(-0.37%) |
Feb 10, 2022 | 25.14 | 25.14 | 24.94 | 24.97 | 2,968 | -0.35(-1.38%) |
Feb 09, 2022 | 25.20 | 25.39 | 25.20 | 25.32 | 5,644 | +0.27(+1.10%) |
Feb 08, 2022 | 25.00 | 25.04 | 24.92 | 25.04 | 5,746 | +0.03(+0.10%) |
Feb 07, 2022 | 24.97 | 25.05 | 24.91 | 25.02 | 1,113 | +0.03(+0.12%) |
Feb 04, 2022 | 24.88 | 25.07 | 24.88 | 24.99 | 866 | -0.04(-0.16%) |
Feb 03, 2022 | 24.71 | 25.03 | 2,204 | -0.29(-1.15%) | ||
Feb 02, 2022 | 25.13 | 25.32 | 25.10 | 25.32 | 24,374 | +0.19(+0.75%) |
Feb 01, 2022 | 25.02 | 25.18 | 24.99 | 25.13 | 2,580 | +0.11(+0.45%) |
Jan 31, 2022 | 24.93 | 25.04 | 25.02 | 2,293 | +0.06(+0.24%) | |
Jan 28, 2022 | 24.35 | 24.96 | 24.35 | 24.96 | 2,229 | +0.55(+2.24%) |
Jan 27, 2022 | 24.46 | 24.73 | 24.38 | 24.41 | 3,917 | +0.03(+0.12%) |
Jan 26, 2022 | 24.55 | 24.69 | 24.38 | 24.38 | 2,150 | -0.16(-0.67%) |
Jan 25, 2022 | 24.39 | 24.63 | 24.13 | 24.55 | 3,452 | +0.19(+0.78%) |
Jan 24, 2022 | 24.50 | 24.50 | 24.02 | 24.36 | 3,484 | -0.29(-1.18%) |
Jan 21, 2022 | 24.64 | 24.67 | 24.53 | 24.65 | 4,358 | -0.15(-0.59%) |
Jan 20, 2022 | 25.15 | 25.24 | 24.80 | 24.80 | 20,237 | -0.37(-1.47%) |
Jan 19, 2022 | 25.21 | 25.36 | 25.12 | 25.16 | 3,122 | +0.13(+0.52%) |
Jan 18, 2022 | 25.14 | 25.14 | 24.99 | 25.03 | 1,630 | +0.04(+0.17%) |
Jan 14, 2022 | 24.99 | 0 | -0.16(-0.66%) | |||
Jan 13, 2022 | 25.24 | 25.40 | 25.15 | 25.15 | 8,948 | -0.30(-1.18%) |
Jan 12, 2022 | 25.66 | 25.66 | 25.45 | 25.46 | 3,299 | -0.19(-0.76%) |
Jan 11, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 324 | +0.18(+0.70%) |
Jan 10, 2022 | 25.34 | 25.47 | 25.31 | 25.47 | 2,125 | -0.05(-0.21%) |
Jan 07, 2022 | 25.51 | 25.63 | 25.51 | 25.52 | 1,100 | +0.00(+0.00%) |
Jan 06, 2022 | 25.42 | 25.75 | 25.27 | 25.52 | 14,445 | -0.15(-0.57%) |
Jan 05, 2022 | 25.93 | 25.93 | 25.67 | 25.67 | 1,048 | -0.30(-1.16%) |
Jan 04, 2022 | 26.12 | 26.12 | 25.96 | 25.97 | 3,465 | -0.18(-0.69%) |
Jan 03, 2022 | 26.05 | 26.15 | 26.05 | 26.15 | 851 | -0.11(-0.42%) |
Dec 31, 2021 | 26.49 | 26.50 | 26.26 | 26.26 | 2,527 | -0.31(-1.17%) |
Dec 30, 2021 | 26.57 | 26.57 | 26.57 | 26.57 | 168 | +0.19(+0.74%) |
Dec 29, 2021 | 26.41 | 26.41 | 26.38 | 26.38 | 564 | +0.05(+0.18%) |
Dec 28, 2021 | 26.40 | 26.40 | 26.33 | 26.33 | 2,604 | -0.08(-0.29%) |
Dec 27, 2021 | 26.41 | 26.41 | 26.41 | 26.41 | 415 | +0.01(+0.04%) |
Dec 23, 2021 | 26.34 | 26.40 | 26.28 | 26.40 | 3,100 | +0.22(+0.84%) |
Dec 22, 2021 | 26.28 | 26.28 | 25.91 | 26.18 | 4,201 | +0.29(+1.14%) |
Dec 21, 2021 | 25.86 | 25.91 | 25.86 | 25.88 | 852 | +0.18(+0.71%) |
Dec 20, 2021 | 25.57 | 25.70 | 25.43 | 25.70 | 3,008 | -0.01(-0.06%) |
Dec 17, 2021 | 25.56 | 25.86 | 25.53 | 25.71 | 1,126 | +0.07(+0.28%) |
Dec 16, 2021 | 25.73 | 25.88 | 25.64 | 25.64 | 2,580 | +0.14(+0.57%) |
Dec 15, 2021 | 25.23 | 25.50 | 25.23 | 25.50 | 1,115 | +0.51(+2.03%) |
Dec 14, 2021 | 25.07 | 25.08 | 24.99 | 24.99 | 663 | -0.02(-0.08%) |
Dec 13, 2021 | 24.84 | 25.06 | 24.80 | 25.01 | 2,679 | +0.22(+0.88%) |
Dec 10, 2021 | 24.80 | 24.80 | 24.73 | 24.79 | 1,599 | +0.00(+0.02%) |
Dec 09, 2021 | 25.08 | 25.08 | 24.79 | 24.79 | 4,932 | -0.26(-1.04%) |
Dec 08, 2021 | 24.85 | 25.10 | 24.83 | 25.05 | 3,537 | +0.22(+0.89%) |
Dec 07, 2021 | 24.79 | 24.85 | 24.79 | 24.83 | 1,601 | +0.22(+0.88%) |
Dec 06, 2021 | 24.64 | 24.68 | 24.51 | 24.61 | 1,789 | +0.12(+0.49%) |
Dec 03, 2021 | 24.66 | 24.66 | 24.39 | 24.49 | 3,054 | -0.21(-0.84%) |
Dec 02, 2021 | 24.70 | 24.84 | 24.69 | 24.69 | 17,157 | -0.27(-1.08%) |