Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.82 | 23.29 | 22.75 | 22.89 | 15,931 | +0.07(+0.29%) |
Feb 25, 2022 | 22.45 | 22.86 | 22.73 | 22.82 | 10,516 | +0.09(+0.39%) |
Feb 24, 2022 | 22.78 | 22.82 | 22.25 | 22.74 | 8,134 | -0.35(-1.53%) |
Feb 23, 2022 | 23.19 | 23.34 | 23.04 | 23.09 | 9,901 | -0.11(-0.46%) |
Feb 22, 2022 | 23.55 | 22.96 | 23.19 | 6,642 | -0.04(-0.16%) | |
Feb 18, 2022 | 23.23 | 0 | -0.41(-1.73%) | |||
Feb 17, 2022 | 23.65 | 23.77 | 23.64 | 23.64 | 3,708 | -0.11(-0.45%) |
Feb 16, 2022 | 23.52 | 23.80 | 23.43 | 23.75 | 9,602 | -0.01(-0.06%) |
Feb 15, 2022 | 23.80 | 23.80 | 23.43 | 23.76 | 1,743 | +0.30(+1.27%) |
Feb 14, 2022 | 23.80 | 23.80 | 23.32 | 23.46 | 24,713 | -0.32(-1.33%) |
Feb 11, 2022 | 24.01 | 24.44 | 23.72 | 23.78 | 27,663 | -0.26(-1.10%) |
Feb 10, 2022 | 23.91 | 24.28 | 23.80 | 24.04 | 6,856 | -0.48(-1.96%) |
Feb 09, 2022 | 24.31 | 24.64 | 24.04 | 24.53 | 9,282 | +0.21(+0.85%) |
Feb 08, 2022 | 24.29 | 24.33 | 23.84 | 24.32 | 4,219 | -0.01(-0.04%) |
Feb 07, 2022 | 23.98 | 24.41 | 23.93 | 24.33 | 8,117 | -0.06(-0.25%) |
Feb 04, 2022 | 24.39 | 24.39 | 24.39 | 24.39 | 122 | -0.00(-0.02%) |
Feb 03, 2022 | 24.17 | 24.39 | 17,545 | -0.29(-1.17%) | ||
Feb 02, 2022 | 24.36 | 24.89 | 24.06 | 24.68 | 28,083 | +0.35(+1.43%) |
Feb 01, 2022 | 23.94 | 24.33 | 23.94 | 24.33 | 783 | +0.10(+0.40%) |
Jan 31, 2022 | 23.62 | 24.28 | 24.24 | 18,328 | +0.50(+2.12%) | |
Jan 28, 2022 | 23.61 | 24.17 | 23.45 | 23.73 | 16,889 | +0.01(+0.04%) |
Jan 27, 2022 | 23.83 | 23.90 | 23.72 | 23.72 | 2,070 | -0.10(-0.41%) |
Jan 26, 2022 | 23.89 | 24.04 | 23.82 | 23.82 | 1,858 | -0.25(-1.06%) |
Jan 25, 2022 | 23.98 | 24.12 | 23.78 | 24.07 | 7,590 | -0.04(-0.17%) |
Jan 24, 2022 | 24.21 | 24.45 | 23.85 | 24.11 | 8,397 | -0.25(-1.01%) |
Jan 21, 2022 | 24.42 | 24.43 | 24.30 | 24.36 | 5,376 | -0.08(-0.32%) |
Jan 20, 2022 | 24.64 | 24.76 | 24.43 | 24.44 | 7,265 | -0.22(-0.91%) |
Jan 19, 2022 | 24.69 | 24.69 | 24.64 | 24.66 | 1,709 | -0.14(-0.58%) |
Jan 18, 2022 | 24.80 | 24.83 | 24.79 | 24.81 | 2,195 | -0.13(-0.54%) |
Jan 14, 2022 | 24.94 | 0 | -0.00(-0.00%) | |||
Jan 13, 2022 | 24.82 | 25.17 | 24.82 | 24.94 | 9,838 | -0.41(-1.62%) |
Jan 12, 2022 | 25.26 | 25.35 | 25.24 | 25.35 | 1,743 | -0.15(-0.61%) |
Jan 11, 2022 | 25.28 | 25.51 | 25.12 | 25.51 | 4,425 | +0.59(+2.38%) |
Jan 10, 2022 | 25.06 | 25.29 | 24.88 | 24.92 | 7,705 | -0.69(-2.68%) |
Jan 07, 2022 | 25.52 | 25.67 | 25.52 | 25.60 | 1,500 | +0.23(+0.92%) |
Jan 06, 2022 | 25.43 | 25.50 | 25.37 | 25.37 | 4,024 | -0.02(-0.07%) |
Jan 05, 2022 | 25.28 | 25.83 | 25.08 | 25.39 | 25,349 | +0.11(+0.42%) |
Jan 04, 2022 | 25.30 | 25.30 | 25.24 | 25.28 | 520 | +0.26(+1.03%) |
Jan 03, 2022 | 25.23 | 25.23 | 25.02 | 25.02 | 2,355 | -0.21(-0.83%) |
Dec 31, 2021 | 25.44 | 25.44 | 25.23 | 25.23 | 4,646 | +0.13(+0.54%) |
Dec 30, 2021 | 24.84 | 25.15 | 24.73 | 25.10 | 11,486 | +0.04(+0.16%) |
Dec 29, 2021 | 25.03 | 25.06 | 25.01 | 25.06 | 1,071 | +0.11(+0.43%) |
Dec 28, 2021 | 24.91 | 24.97 | 24.91 | 24.95 | 1,605 | -0.09(-0.37%) |
Dec 27, 2021 | 25.40 | 25.40 | 25.04 | 25.04 | 2,575 | +0.00(+0.02%) |
Dec 23, 2021 | 24.99 | 25.04 | 24.99 | 25.04 | 2,061 | +0.27(+1.09%) |
Dec 22, 2021 | 24.35 | 24.80 | 24.35 | 24.77 | 3,715 | +0.51(+2.08%) |
Dec 21, 2021 | 23.98 | 24.37 | 23.98 | 24.26 | 2,157 | +0.31(+1.27%) |
Dec 20, 2021 | 24.17 | 24.17 | 23.92 | 23.96 | 3,188 | -0.41(-1.67%) |
Dec 17, 2021 | 24.44 | 24.44 | 24.36 | 24.37 | 5,273 | -0.07(-0.30%) |
Dec 16, 2021 | 24.33 | 24.44 | 24.33 | 24.44 | 613 | +0.13(+0.53%) |
Dec 15, 2021 | 24.33 | 24.35 | 24.27 | 24.31 | 2,477 | +0.12(+0.48%) |
Dec 14, 2021 | 24.15 | 24.33 | 24.06 | 24.19 | 2,976 | +0.03(+0.13%) |
Dec 13, 2021 | 24.21 | 24.23 | 24.16 | 24.16 | 1,518 | -0.12(-0.49%) |
Dec 10, 2021 | 23.94 | 24.34 | 23.94 | 24.28 | 8,322 | -0.01(-0.03%) |
Dec 09, 2021 | 24.28 | 24.29 | 24.27 | 24.29 | 2,021 | +0.14(+0.57%) |
Dec 08, 2021 | 24.08 | 24.16 | 24.03 | 24.15 | 3,742 | -0.16(-0.67%) |
Dec 07, 2021 | 24.25 | 24.34 | 24.04 | 24.31 | 6,066 | +0.04(+0.18%) |
Dec 06, 2021 | 23.74 | 24.30 | 23.74 | 24.27 | 3,560 | +0.80(+3.42%) |
Dec 03, 2021 | 23.57 | 23.67 | 23.16 | 23.47 | 8,218 | -0.29(-1.24%) |
Dec 02, 2021 | 23.76 | 23.76 | 23.76 | 23.76 | 188 | +0.22(+0.93%) |