Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.93 | 24.08 | 23.44 | 23.72 | 933,153 | -0.31(-1.27%) |
Feb 25, 2022 | 23.76 | 24.16 | 23.64 | 24.02 | 472,908 | +0.40(+1.67%) |
Feb 24, 2022 | 23.20 | 23.73 | 23.09 | 23.63 | 873,040 | +0.16(+0.69%) |
Feb 23, 2022 | 23.72 | 23.98 | 23.43 | 23.47 | 565,185 | -0.04(-0.15%) |
Feb 22, 2022 | 23.56 | 23.70 | 23.23 | 23.50 | 614,308 | -0.11(-0.46%) |
Feb 18, 2022 | 23.61 | 0 | -0.13(-0.57%) | |||
Feb 17, 2022 | 24.03 | 24.03 | 23.43 | 23.75 | 617,060 | +0.07(+0.30%) |
Feb 16, 2022 | 23.55 | 23.75 | 23.46 | 23.67 | 479,236 | +0.18(+0.77%) |
Feb 15, 2022 | 23.53 | 23.71 | 23.37 | 23.49 | 295,616 | +0.16(+0.69%) |
Feb 14, 2022 | 23.35 | 23.55 | 23.10 | 23.33 | 535,222 | +0.09(+0.39%) |
Feb 11, 2022 | 23.19 | 23.45 | 23.03 | 23.24 | 417,647 | +0.22(+0.98%) |
Feb 10, 2022 | 23.21 | 23.58 | 22.96 | 23.02 | 856,762 | -0.49(-2.07%) |
Feb 09, 2022 | 23.33 | 23.52 | 23.29 | 23.50 | 375,735 | +0.30(+1.28%) |
Feb 08, 2022 | 23.37 | 23.43 | 23.15 | 23.21 | 262,727 | -0.14(-0.62%) |
Feb 07, 2022 | 23.50 | 23.58 | 23.30 | 23.35 | 328,614 | -0.22(-0.92%) |
Feb 04, 2022 | 23.62 | 23.86 | 23.25 | 23.57 | 354,257 | -0.23(-0.98%) |
Feb 03, 2022 | 24.04 | 23.78 | 23.80 | 450,666 | -0.45(-1.85%) | |
Feb 02, 2022 | 24.27 | 24.42 | 24.13 | 24.25 | 907,169 | -0.04(-0.15%) |
Feb 01, 2022 | 24.39 | 24.55 | 24.14 | 24.29 | 328,753 | -0.05(-0.22%) |
Jan 31, 2022 | 24.08 | 24.38 | 24.34 | 641,643 | +0.07(+0.30%) | |
Jan 28, 2022 | 23.54 | 24.29 | 23.36 | 24.27 | 336,281 | +0.56(+2.35%) |
Jan 27, 2022 | 24.01 | 24.46 | 23.49 | 23.71 | 390,728 | -0.30(-1.24%) |
Jan 26, 2022 | 24.59 | 24.94 | 23.83 | 24.01 | 337,337 | -0.46(-1.87%) |
Jan 25, 2022 | 23.93 | 24.61 | 23.70 | 24.46 | 520,270 | +0.20(+0.82%) |
Jan 24, 2022 | 24.05 | 24.36 | 23.45 | 24.27 | 692,934 | -0.03(-0.11%) |
Jan 21, 2022 | 24.30 | 24.66 | 24.18 | 24.29 | 475,297 | +0.05(+0.22%) |
Jan 20, 2022 | 24.64 | 24.91 | 24.15 | 24.24 | 450,834 | -0.40(-1.61%) |
Jan 19, 2022 | 24.98 | 25.36 | 24.58 | 24.64 | 338,324 | -0.35(-1.40%) |
Jan 18, 2022 | 25.04 | 25.18 | 24.81 | 24.99 | 364,169 | -0.23(-0.93%) |
Jan 14, 2022 | 25.22 | 0 | -0.22(-0.88%) | |||
Jan 13, 2022 | 25.30 | 25.59 | 25.24 | 25.44 | 235,626 | +0.31(+1.22%) |
Jan 12, 2022 | 25.26 | 25.54 | 25.12 | 25.14 | 268,515 | -0.20(-0.78%) |
Jan 11, 2022 | 25.47 | 25.53 | 25.09 | 25.34 | 426,862 | -0.05(-0.18%) |
Jan 10, 2022 | 25.38 | 25.53 | 25.11 | 25.38 | 437,417 | -0.22(-0.84%) |
Jan 07, 2022 | 25.78 | 25.97 | 25.55 | 25.60 | 1,205,003 | -0.32(-1.25%) |
Jan 06, 2022 | 26.11 | 26.35 | 25.86 | 25.92 | 550,639 | -0.07(-0.28%) |
Jan 05, 2022 | 26.61 | 26.78 | 25.99 | 25.99 | 652,261 | -0.56(-2.10%) |
Jan 04, 2022 | 26.51 | 26.80 | 26.51 | 26.55 | 349,598 | +0.21(+0.78%) |
Jan 03, 2022 | 26.61 | 26.69 | 26.00 | 26.34 | 469,681 | -0.10(-0.37%) |
Dec 31, 2021 | 26.54 | 26.68 | 26.36 | 26.44 | 313,067 | -0.02(-0.06%) |
Dec 30, 2021 | 26.45 | 26.75 | 26.41 | 26.46 | 397,485 | +0.06(+0.24%) |
Dec 29, 2021 | 26.13 | 26.43 | 25.80 | 26.40 | 429,247 | +0.43(+1.64%) |
Dec 28, 2021 | 25.91 | 26.12 | 25.87 | 25.97 | 267,489 | -0.02(-0.07%) |
Dec 27, 2021 | 25.57 | 26.01 | 25.45 | 25.99 | 253,184 | +0.50(+1.95%) |
Dec 23, 2021 | 25.75 | 25.78 | 25.40 | 25.49 | 225,971 | -0.05(-0.21%) |
Dec 22, 2021 | 25.42 | 25.59 | 25.37 | 25.54 | 258,312 | +0.20(+0.81%) |
Dec 21, 2021 | 24.75 | 25.37 | 24.75 | 25.34 | 331,278 | +0.68(+2.74%) |
Dec 20, 2021 | 24.73 | 24.77 | 24.24 | 24.66 | 372,600 | -0.39(-1.56%) |
Dec 17, 2021 | 24.94 | 25.28 | 24.85 | 25.05 | 1,845,345 | -0.02(-0.07%) |
Dec 16, 2021 | 25.35 | 25.43 | 24.91 | 25.07 | 653,755 | -0.25(-0.98%) |
Dec 15, 2021 | 25.08 | 25.41 | 24.85 | 25.32 | 762,595 | +0.29(+1.17%) |
Dec 14, 2021 | 25.21 | 25.35 | 24.89 | 25.03 | 1,230,647 | -0.19(-0.74%) |
Dec 13, 2021 | 24.85 | 25.34 | 24.85 | 25.21 | 426,823 | +0.20(+0.82%) |
Dec 10, 2021 | 25.21 | 25.27 | 24.86 | 25.01 | 349,765 | -0.18(-0.71%) |
Dec 09, 2021 | 25.51 | 25.51 | 25.15 | 25.19 | 439,857 | -0.51(-1.97%) |
Dec 08, 2021 | 25.06 | 25.82 | 24.80 | 25.69 | 1,322,857 | +0.75(+2.99%) |
Dec 07, 2021 | 25.29 | 25.38 | 24.84 | 24.95 | 896,012 | -0.19(-0.74%) |
Dec 06, 2021 | 24.65 | 25.36 | 24.65 | 25.13 | 406,899 | +0.80(+3.29%) |
Dec 03, 2021 | 24.48 | 24.63 | 24.11 | 24.33 | 1,227,974 | -0.10(-0.40%) |
Dec 02, 2021 | 23.83 | 24.68 | 23.79 | 24.43 | 314,960 | +0.74(+3.11%) |