Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.06 | 24.52 | 23.98 | 24.15 | 2,522,147 | -0.53(-2.14%) |
Feb 25, 2022 | 24.29 | 24.68 | 24.35 | 24.67 | 2,631,810 | +0.81(+3.40%) |
Feb 24, 2022 | 23.14 | 23.93 | 23.11 | 23.86 | 3,740,014 | -0.27(-1.13%) |
Feb 23, 2022 | 24.73 | 24.74 | 24.09 | 24.14 | 2,056,556 | -0.30(-1.24%) |
Feb 22, 2022 | 24.49 | 24.70 | 24.25 | 24.44 | 2,023,256 | -0.34(-1.37%) |
Feb 18, 2022 | 24.78 | 0 | -0.16(-0.64%) | |||
Feb 17, 2022 | 25.21 | 25.22 | 24.91 | 24.94 | 1,409,680 | -0.47(-1.86%) |
Feb 16, 2022 | 25.15 | 25.46 | 25.15 | 25.41 | 1,352,781 | +0.13(+0.52%) |
Feb 15, 2022 | 25.12 | 25.32 | 25.07 | 25.28 | 1,213,128 | +0.59(+2.41%) |
Feb 14, 2022 | 24.90 | 24.92 | 24.50 | 24.68 | 1,790,056 | -0.29(-1.17%) |
Feb 11, 2022 | 25.57 | 25.66 | 24.89 | 24.98 | 4,079,533 | -0.78(-3.04%) |
Feb 10, 2022 | 25.68 | 26.13 | 25.67 | 25.76 | 2,531,049 | -0.08(-0.33%) |
Feb 09, 2022 | 25.78 | 25.87 | 25.77 | 25.84 | 1,275,326 | +0.41(+1.60%) |
Feb 08, 2022 | 25.24 | 25.44 | 25.21 | 25.44 | 1,124,763 | +0.36(+1.43%) |
Feb 07, 2022 | 25.14 | 25.27 | 25.05 | 25.08 | 2,066,497 | -0.33(-1.30%) |
Feb 04, 2022 | 25.21 | 25.52 | 25.15 | 25.41 | 1,922,123 | +0.04(+0.15%) |
Feb 03, 2022 | 25.46 | 25.33 | 25.37 | 1,947,953 | +0.02(+0.07%) | |
Feb 02, 2022 | 25.35 | 25.39 | 25.20 | 25.35 | 1,434,430 | +0.08(+0.30%) |
Feb 01, 2022 | 25.16 | 25.31 | 25.04 | 25.28 | 1,330,349 | +0.38(+1.52%) |
Jan 31, 2022 | 24.54 | 24.96 | 24.90 | 2,177,360 | +0.13(+0.53%) | |
Jan 28, 2022 | 24.62 | 24.84 | 24.45 | 24.77 | 1,406,667 | +0.10(+0.42%) |
Jan 27, 2022 | 24.88 | 24.98 | 24.58 | 24.66 | 2,341,629 | +0.09(+0.38%) |
Jan 26, 2022 | 24.96 | 24.99 | 24.44 | 24.57 | 2,105,129 | -0.03(-0.12%) |
Jan 25, 2022 | 24.42 | 24.72 | 24.20 | 24.60 | 2,791,967 | -0.17(-0.69%) |
Jan 24, 2022 | 24.41 | 24.77 | 24.04 | 24.77 | 3,906,742 | -0.04(-0.15%) |
Jan 21, 2022 | 25.07 | 25.07 | 24.81 | 24.81 | 1,763,022 | -0.23(-0.91%) |
Jan 20, 2022 | 25.35 | 25.44 | 25.01 | 25.03 | 1,103,641 | -0.12(-0.49%) |
Jan 19, 2022 | 25.40 | 25.41 | 25.16 | 25.16 | 1,144,451 | -0.16(-0.63%) |
Jan 18, 2022 | 25.44 | 25.47 | 25.27 | 25.32 | 3,592,219 | -0.37(-1.43%) |
Jan 14, 2022 | 25.68 | 0 | +0.25(+0.96%) | |||
Jan 13, 2022 | 25.72 | 25.73 | 25.43 | 25.44 | 3,059,367 | -0.13(-0.52%) |
Jan 12, 2022 | 25.45 | 25.60 | 25.40 | 25.57 | 567,508 | +0.04(+0.15%) |
Jan 11, 2022 | 25.19 | 25.53 | 25.15 | 25.53 | 1,305,412 | +0.28(+1.12%) |
Jan 10, 2022 | 25.19 | 25.27 | 25.02 | 25.25 | 1,128,586 | -0.05(-0.19%) |
Jan 07, 2022 | 25.05 | 25.31 | 25.03 | 25.30 | 844,927 | +0.20(+0.79%) |
Jan 06, 2022 | 25.04 | 25.18 | 24.91 | 25.10 | 1,023,260 | +0.31(+1.26%) |
Jan 05, 2022 | 25.19 | 25.24 | 24.79 | 24.79 | 1,218,358 | -0.28(-1.13%) |
Jan 04, 2022 | 25.08 | 25.19 | 25.02 | 25.07 | 943,265 | +0.01(+0.04%) |
Jan 03, 2022 | 25.00 | 25.10 | 24.92 | 25.06 | 1,332,102 | +0.26(+1.07%) |
Dec 31, 2021 | 24.76 | 24.96 | 24.76 | 24.80 | 645,835 | +0.00(+0.00%) |
Dec 30, 2021 | 24.93 | 24.97 | 24.79 | 24.80 | 754,009 | -0.09(-0.38%) |
Dec 29, 2021 | 24.80 | 24.91 | 24.75 | 24.89 | 1,148,153 | +0.12(+0.50%) |
Dec 28, 2021 | 24.77 | 24.87 | 24.74 | 24.77 | 1,294,574 | +0.10(+0.42%) |
Dec 27, 2021 | 24.60 | 24.69 | 24.50 | 24.66 | 3,121,729 | +0.25(+1.04%) |
Dec 23, 2021 | 24.33 | 24.47 | 24.32 | 24.41 | 592,153 | +0.27(+1.13%) |
Dec 22, 2021 | 23.90 | 24.17 | 23.85 | 24.14 | 728,484 | +0.28(+1.19%) |
Dec 21, 2021 | 23.70 | 23.86 | 23.69 | 23.85 | 1,313,719 | +0.31(+1.32%) |
Dec 20, 2021 | 23.37 | 23.54 | 23.30 | 23.54 | 1,543,365 | +0.16(+0.69%) |
Dec 17, 2021 | 23.49 | 23.54 | 23.34 | 23.38 | 1,931,853 | -0.31(-1.31%) |
Dec 16, 2021 | 23.83 | 23.88 | 23.60 | 23.69 | 1,442,313 | +0.08(+0.36%) |
Dec 15, 2021 | 23.45 | 23.63 | 23.26 | 23.61 | 1,628,392 | +0.04(+0.16%) |
Dec 14, 2021 | 23.51 | 23.68 | 23.47 | 23.57 | 1,274,610 | +0.12(+0.52%) |
Dec 13, 2021 | 23.60 | 23.63 | 23.37 | 23.45 | 566,651 | -0.18(-0.78%) |
Dec 10, 2021 | 23.59 | 23.64 | 23.51 | 23.63 | 536,008 | +0.06(+0.24%) |
Dec 09, 2021 | 23.83 | 23.83 | 23.56 | 23.58 | 667,600 | -0.47(-1.97%) |
Dec 08, 2021 | 24.09 | 24.09 | 23.98 | 24.05 | 671,065 | +0.05(+0.19%) |
Dec 07, 2021 | 23.90 | 24.03 | 23.89 | 24.00 | 671,986 | +0.15(+0.62%) |
Dec 06, 2021 | 23.64 | 23.90 | 23.58 | 23.85 | 1,002,440 | +0.53(+2.27%) |
Dec 03, 2021 | 23.54 | 23.54 | 23.19 | 23.32 | 1,610,658 | -0.22(-0.95%) |
Dec 02, 2021 | 23.41 | 23.63 | 23.41 | 23.55 | 1,518,289 | +0.13(+0.55%) |