Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.24 | 23.38 | 23.24 | 23.33 | 1,068 | -0.14(-0.60%) |
Feb 25, 2022 | 23.27 | 23.50 | 23.23 | 23.47 | 14,412 | +0.36(+1.57%) |
Feb 24, 2022 | 22.77 | 23.11 | 22.65 | 23.11 | 3,389 | -0.09(-0.40%) |
Feb 23, 2022 | 22.81 | 23.41 | 22.81 | 23.20 | 24,248 | +0.86(+3.85%) |
Feb 22, 2022 | 22.62 | 22.62 | 22.32 | 22.34 | 26,910 | -0.28(-1.23%) |
Feb 18, 2022 | 22.62 | 0 | -0.22(-0.97%) | |||
Feb 17, 2022 | 23.06 | 23.06 | 22.84 | 22.84 | 5,830 | -0.10(-0.42%) |
Feb 16, 2022 | 22.79 | 22.97 | 22.78 | 22.94 | 4,139 | +0.00(+0.00%) |
Feb 15, 2022 | 22.78 | 23.07 | 22.78 | 22.94 | 8,986 | +0.94(+4.25%) |
Feb 14, 2022 | 22.03 | 22.03 | 21.97 | 22.00 | 844 | +0.04(+0.18%) |
Feb 11, 2022 | 22.33 | 22.33 | 21.96 | 21.96 | 1,903 | -0.84(-3.70%) |
Feb 10, 2022 | 22.82 | 22.93 | 22.80 | 22.81 | 4,128 | -0.13(-0.58%) |
Feb 09, 2022 | 22.91 | 22.96 | 22.90 | 22.94 | 2,843 | +0.35(+1.53%) |
Feb 08, 2022 | 22.36 | 22.62 | 22.36 | 22.60 | 8,658 | -0.48(-2.10%) |
Feb 07, 2022 | 22.97 | 23.14 | 22.97 | 23.08 | 1,232 | -0.35(-1.48%) |
Feb 04, 2022 | 23.37 | 23.50 | 23.37 | 23.43 | 9,273 | +0.07(+0.29%) |
Feb 03, 2022 | 23.37 | 23.42 | 23.36 | 2,982 | -0.17(-0.71%) | |
Feb 02, 2022 | 23.46 | 23.55 | 23.46 | 23.53 | 7,772 | +0.04(+0.19%) |
Feb 01, 2022 | 23.40 | 23.48 | 23.40 | 23.48 | 1,057 | +0.08(+0.32%) |
Jan 31, 2022 | 22.90 | 23.41 | 23.41 | 4,240 | +0.45(+1.97%) | |
Jan 28, 2022 | 22.98 | 22.98 | 22.74 | 22.95 | 7,405 | -0.38(-1.64%) |
Jan 27, 2022 | 23.73 | 23.73 | 23.32 | 23.34 | 7,851 | -0.85(-3.53%) |
Jan 26, 2022 | 24.28 | 24.45 | 24.09 | 24.19 | 11,542 | -0.02(-0.08%) |
Jan 25, 2022 | 24.12 | 24.27 | 24.03 | 24.21 | 6,756 | -0.28(-1.16%) |
Jan 24, 2022 | 24.35 | 24.54 | 24.19 | 24.49 | 11,039 | +0.37(+1.53%) |
Jan 21, 2022 | 24.43 | 24.54 | 24.11 | 24.12 | 10,696 | -0.72(-2.91%) |
Jan 20, 2022 | 24.98 | 25.08 | 24.85 | 24.85 | 2,538 | +0.05(+0.19%) |
Jan 19, 2022 | 24.99 | 25.01 | 24.80 | 24.80 | 7,966 | -0.24(-0.94%) |
Jan 18, 2022 | 24.91 | 25.21 | 24.91 | 25.04 | 19,740 | +0.49(+2.01%) |
Jan 14, 2022 | 24.54 | 0 | +0.45(+1.86%) | |||
Jan 13, 2022 | 24.27 | 24.27 | 24.06 | 24.10 | 3,923 | -0.89(-3.57%) |
Jan 12, 2022 | 25.00 | 25.04 | 24.98 | 24.99 | 4,814 | +0.49(+1.99%) |
Jan 11, 2022 | 24.24 | 24.50 | 24.24 | 24.50 | 7,348 | -0.31(-1.25%) |
Jan 10, 2022 | 24.85 | 24.85 | 24.68 | 24.81 | 5,035 | -0.06(-0.24%) |
Jan 07, 2022 | 24.74 | 24.87 | 24.73 | 24.87 | 6,378 | -0.11(-0.44%) |
Jan 06, 2022 | 25.00 | 25.00 | 24.95 | 24.98 | 1,998 | +0.08(+0.33%) |
Jan 05, 2022 | 25.23 | 25.25 | 24.85 | 24.90 | 9,078 | -1.06(-4.10%) |
Jan 04, 2022 | 26.14 | 26.17 | 25.91 | 25.96 | 1,708 | -0.37(-1.42%) |
Jan 03, 2022 | 26.23 | 26.37 | 26.22 | 26.33 | 3,006 | -0.03(-0.11%) |
Dec 31, 2021 | 26.38 | 26.49 | 26.33 | 26.36 | 5,219 | -0.21(-0.79%) |
Dec 30, 2021 | 26.42 | 26.69 | 26.42 | 26.57 | 35,561 | +0.76(+2.95%) |
Dec 29, 2021 | 25.70 | 25.81 | 25.70 | 25.81 | 5,316 | -0.20(-0.76%) |
Dec 28, 2021 | 26.12 | 26.16 | 26.01 | 26.01 | 3,952 | -0.26(-1.00%) |
Dec 27, 2021 | 26.32 | 26.35 | 26.16 | 26.27 | 14,918 | -0.06(-0.24%) |
Dec 23, 2021 | 25.98 | 26.34 | 25.88 | 26.34 | 11,273 | +0.08(+0.30%) |
Dec 22, 2021 | 26.23 | 26.27 | 26.18 | 26.26 | 7,449 | +0.44(+1.71%) |
Dec 21, 2021 | 25.56 | 25.88 | 25.56 | 25.82 | 10,561 | +0.40(+1.58%) |
Dec 20, 2021 | 25.38 | 25.42 | 25.34 | 25.41 | 5,031 | -0.49(-1.88%) |
Dec 17, 2021 | 25.84 | 25.99 | 25.69 | 25.90 | 12,381 | -0.42(-1.60%) |
Dec 16, 2021 | 26.58 | 26.59 | 26.25 | 26.32 | 5,287 | +0.12(+0.47%) |
Dec 15, 2021 | 26.27 | 26.30 | 25.99 | 26.20 | 6,207 | -0.36(-1.36%) |
Dec 14, 2021 | 26.82 | 26.82 | 26.56 | 26.56 | 3,785 | -0.12(-0.47%) |
Dec 13, 2021 | 26.77 | 26.86 | 26.65 | 26.69 | 2,843 | -0.13(-0.48%) |
Dec 10, 2021 | 26.81 | 26.86 | 26.79 | 26.82 | 5,778 | -0.09(-0.35%) |
Dec 09, 2021 | 26.92 | 26.92 | 26.77 | 26.91 | 4,941 | +0.28(+1.06%) |
Dec 08, 2021 | 26.73 | 26.79 | 26.61 | 26.63 | 10,950 | +0.83(+3.23%) |
Dec 07, 2021 | 25.77 | 25.85 | 25.74 | 25.79 | 5,868 | -0.18(-0.68%) |
Dec 06, 2021 | 25.84 | 25.99 | 25.82 | 25.97 | 4,081 | +0.16(+0.60%) |
Dec 03, 2021 | 26.14 | 26.14 | 25.72 | 25.81 | 16,364 | +0.21(+0.83%) |
Dec 02, 2021 | 25.79 | 25.82 | 25.56 | 25.60 | 9,546 | -0.04(-0.16%) |