Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.52 | 23.82 | 23.52 | 23.82 | 519 | -0.25(-1.04%) |
Feb 25, 2022 | 23.74 | 24.06 | 23.71 | 24.06 | 42,934 | +0.18(+0.77%) |
Feb 24, 2022 | 23.07 | 23.88 | 23.07 | 23.88 | 13,130 | -0.13(-0.56%) |
Feb 23, 2022 | 24.51 | 24.51 | 24.01 | 24.02 | 498 | -0.36(-1.48%) |
Feb 22, 2022 | 24.30 | 24.53 | 24.29 | 24.38 | 14,238 | -0.64(-2.56%) |
Feb 18, 2022 | 25.02 | 0 | -0.61(-2.36%) | |||
Feb 17, 2022 | 25.86 | 25.86 | 25.62 | 25.62 | 126 | -0.18(-0.68%) |
Feb 16, 2022 | 25.72 | 25.86 | 25.67 | 25.80 | 32,722 | +0.08(+0.31%) |
Feb 15, 2022 | 25.72 | 25.72 | 25.72 | 25.72 | 3 | +0.62(+2.47%) |
Feb 14, 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | -0.25(-0.98%) |
Feb 11, 2022 | 25.51 | 25.51 | 25.35 | 25.35 | 664 | -0.48(-1.88%) |
Feb 10, 2022 | 26.16 | 26.16 | 25.83 | 25.83 | 130 | -0.17(-0.66%) |
Feb 09, 2022 | 25.77 | 26.00 | 25.77 | 26.00 | 249 | +0.50(+1.98%) |
Feb 08, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 12 | -0.01(-0.05%) |
Feb 07, 2022 | 25.51 | 25.51 | 25.51 | 25.51 | 0 | -0.11(-0.44%) |
Feb 04, 2022 | 25.63 | 25.63 | 25.63 | 25.63 | 0 | +0.25(+0.98%) |
Feb 03, 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 47 | -0.15(-0.60%) |
Feb 02, 2022 | 25.53 | 25.53 | 25.53 | 25.53 | 61 | -0.15(-0.58%) |
Feb 01, 2022 | 25.68 | 25.68 | 25.68 | 25.68 | 20 | +0.17(+0.65%) |
Jan 31, 2022 | 25.40 | 25.51 | 25.40 | 25.51 | 934 | +1.13(+4.65%) |
Jan 28, 2022 | 24.38 | 24.38 | 24.38 | 24.38 | 88 | -0.20(-0.83%) |
Jan 27, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 4 | -0.53(-2.13%) |
Jan 26, 2022 | 25.57 | 25.57 | 25.12 | 25.12 | 247 | -0.55(-2.13%) |
Jan 25, 2022 | 25.64 | 25.66 | 25.64 | 25.66 | 767 | -0.15(-0.60%) |
Jan 24, 2022 | 25.82 | 25.82 | 25.82 | 25.82 | 34 | -0.44(-1.69%) |
Jan 21, 2022 | 26.83 | 26.83 | 26.26 | 26.26 | 248 | -0.40(-1.49%) |
Jan 20, 2022 | 27.00 | 27.09 | 26.66 | 26.66 | 881 | +0.65(+2.51%) |
Jan 19, 2022 | 26.01 | 26.01 | 26.01 | 26.01 | 38 | -0.05(-0.19%) |
Jan 18, 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 37 | -0.41(-1.55%) |
Jan 14, 2022 | 26.47 | 0 | +0.23(+0.89%) | |||
Jan 13, 2022 | 26.23 | 26.23 | 26.23 | 26.23 | 10 | -0.67(-2.48%) |
Jan 12, 2022 | 26.92 | 26.92 | 26.79 | 26.90 | 26,133 | +0.62(+2.35%) |
Jan 11, 2022 | 26.08 | 26.29 | 26.03 | 26.28 | 710 | +0.72(+2.80%) |
Jan 10, 2022 | 25.65 | 25.65 | 25.47 | 25.57 | 3,496 | +0.06(+0.23%) |
Jan 07, 2022 | 25.32 | 25.51 | 25.26 | 25.51 | 67,128 | +0.51(+2.04%) |
Jan 06, 2022 | 25.01 | 25.05 | 24.99 | 24.99 | 1,210 | +0.18(+0.73%) |
Jan 05, 2022 | 24.81 | 24.81 | 24.81 | 24.81 | 11 | -0.60(-2.34%) |
Jan 04, 2022 | 25.35 | 25.41 | 25.35 | 25.41 | 613 | -0.44(-1.69%) |
Jan 03, 2022 | 25.77 | 25.87 | 25.71 | 25.84 | 848 | -0.02(-0.08%) |
Dec 31, 2021 | 25.86 | 25.86 | 25.86 | 25.86 | 150 | -0.14(-0.54%) |
Dec 30, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 152 | +0.90(+3.58%) |
Dec 29, 2021 | 25.06 | 25.11 | 25.06 | 25.11 | 577 | -0.35(-1.37%) |
Dec 28, 2021 | 25.38 | 25.45 | 25.38 | 25.45 | 160 | -0.26(-1.03%) |
Dec 27, 2021 | 25.94 | 25.94 | 25.72 | 25.72 | 335 | -0.13(-0.50%) |
Dec 23, 2021 | 25.83 | 25.89 | 25.83 | 25.85 | 68,993 | +0.09(+0.35%) |
Dec 22, 2021 | 25.76 | 25.76 | 25.76 | 25.76 | 47 | +0.04(+0.17%) |
Dec 21, 2021 | 25.64 | 25.71 | 25.64 | 25.71 | 540 | +0.77(+3.09%) |
Dec 20, 2021 | 24.91 | 24.96 | 24.87 | 24.94 | 935 | -0.69(-2.69%) |
Dec 17, 2021 | 25.47 | 25.63 | 25.47 | 25.63 | 196 | -0.26(-1.01%) |
Dec 16, 2021 | 25.93 | 25.95 | 25.89 | 25.89 | 909 | +0.13(+0.50%) |
Dec 15, 2021 | 25.64 | 25.81 | 25.76 | 25.76 | 1,402 | -0.80(-3.00%) |
Dec 14, 2021 | 26.56 | 26.56 | 26.56 | 26.56 | 17 | -0.06(-0.23%) |
Dec 13, 2021 | 26.62 | 26.62 | 26.62 | 26.62 | 7 | -0.46(-1.71%) |
Dec 10, 2021 | 27.09 | 27.09 | 27.09 | 27.09 | 105 | -0.01(-0.03%) |
Dec 09, 2021 | 27.09 | 27.09 | 27.09 | 27.09 | 3 | +0.01(+0.03%) |
Dec 08, 2021 | 27.08 | 27.08 | 27.08 | 27.08 | 30 | +0.31(+1.15%) |
Dec 07, 2021 | 26.86 | 26.86 | 26.78 | 26.78 | 213 | +0.35(+1.33%) |
Dec 06, 2021 | 25.82 | 26.43 | 25.82 | 26.43 | 1,227 | +0.35(+1.35%) |
Dec 03, 2021 | 26.03 | 26.07 | 25.99 | 26.07 | 3,758 | -0.66(-2.46%) |
Dec 02, 2021 | 26.73 | 26.73 | 26.73 | 26.73 | 68 | +0.06(+0.22%) |