Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.17 | 22.29 | 22.14 | 22.17 | 38,440 | +0.04(+0.17%) |
Feb 25, 2022 | 22.15 | 22.23 | 22.11 | 22.13 | 6,587 | -0.00(-0.02%) |
Feb 24, 2022 | 21.94 | 22.19 | 21.94 | 22.13 | 21,509 | +0.02(+0.10%) |
Feb 23, 2022 | 22.13 | 22.16 | 22.06 | 22.11 | 24,490 | -0.06(-0.29%) |
Feb 22, 2022 | 22.06 | 22.18 | 22.06 | 22.17 | 20,971 | -0.00(-0.00%) |
Feb 18, 2022 | 22.18 | 0 | +0.07(+0.34%) | |||
Feb 17, 2022 | 22.15 | 22.23 | 22.09 | 22.10 | 56,531 | -0.12(-0.53%) |
Feb 16, 2022 | 22.04 | 22.25 | 22.04 | 22.22 | 38,602 | +0.11(+0.48%) |
Feb 15, 2022 | 22.12 | 22.16 | 22.09 | 22.11 | 9,152 | +0.01(+0.07%) |
Feb 14, 2022 | 22.23 | 22.23 | 22.10 | 22.10 | 13,499 | -0.13(-0.58%) |
Feb 11, 2022 | 22.13 | 22.23 | 22.13 | 22.23 | 13,448 | +0.02(+0.08%) |
Feb 10, 2022 | 22.27 | 22.30 | 22.21 | 22.21 | 15,756 | -0.10(-0.47%) |
Feb 09, 2022 | 22.33 | 22.34 | 22.30 | 22.31 | 17,638 | +0.07(+0.31%) |
Feb 08, 2022 | 22.25 | 22.37 | 22.25 | 22.25 | 2,631 | -0.06(-0.25%) |
Feb 07, 2022 | 22.37 | 22.37 | 22.23 | 22.30 | 16,874 | +0.06(+0.29%) |
Feb 04, 2022 | 22.28 | 22.28 | 22.22 | 22.24 | 16,577 | -0.12(-0.54%) |
Feb 03, 2022 | 22.40 | 22.46 | 22.31 | 22.36 | 16,534 | -0.06(-0.29%) |
Feb 02, 2022 | 22.47 | 22.62 | 22.41 | 22.42 | 11,358 | -0.16(-0.70%) |
Feb 01, 2022 | 22.37 | 22.61 | 22.36 | 22.58 | 37,394 | +0.18(+0.78%) |
Jan 31, 2022 | 22.40 | 22.38 | 22.40 | 124,543 | +0.02(+0.09%) | |
Jan 28, 2022 | 22.37 | 22.41 | 22.34 | 22.38 | 5,509 | -0.01(-0.05%) |
Jan 27, 2022 | 22.52 | 22.55 | 22.33 | 22.39 | 9,995 | -0.31(-1.38%) |
Jan 26, 2022 | 22.64 | 22.71 | 22.30 | 22.71 | 16,290 | +0.25(+1.11%) |
Jan 25, 2022 | 22.58 | 22.58 | 22.45 | 22.46 | 33,582 | -0.06(-0.25%) |
Jan 24, 2022 | 22.61 | 22.61 | 22.48 | 22.52 | 32,324 | +0.00(+0.02%) |
Jan 21, 2022 | 22.52 | 22.54 | 22.50 | 22.51 | 5,282 | +0.02(+0.10%) |
Jan 20, 2022 | 22.52 | 22.61 | 22.49 | 22.49 | 16,381 | -0.05(-0.23%) |
Jan 19, 2022 | 22.55 | 22.61 | 22.51 | 22.54 | 17,913 | -0.05(-0.20%) |
Jan 18, 2022 | 22.84 | 22.84 | 22.48 | 22.58 | 45,943 | +0.00(+0.00%) |
Jan 14, 2022 | 22.58 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 22.66 | 22.72 | 22.61 | 22.61 | 17,436 | -0.01(-0.04%) |
Jan 12, 2022 | 22.59 | 22.63 | 22.58 | 22.62 | 29,557 | +0.01(+0.04%) |
Jan 11, 2022 | 22.52 | 22.68 | 22.52 | 22.61 | 23,199 | +0.08(+0.37%) |
Jan 10, 2022 | 22.66 | 22.66 | 22.53 | 22.53 | 30,701 | -0.04(-0.16%) |
Jan 07, 2022 | 22.66 | 22.66 | 22.56 | 22.57 | 56,076 | -0.05(-0.20%) |
Jan 06, 2022 | 22.63 | 22.68 | 22.61 | 22.61 | 10,748 | +0.00(+0.00%) |
Jan 05, 2022 | 22.70 | 22.74 | 22.61 | 22.61 | 19,735 | -0.05(-0.20%) |
Jan 04, 2022 | 22.74 | 22.74 | 22.65 | 22.66 | 23,300 | -0.03(-0.12%) |
Jan 03, 2022 | 22.79 | 22.82 | 22.69 | 22.69 | 30,989 | -0.06(-0.28%) |
Dec 31, 2021 | 22.79 | 22.82 | 22.74 | 22.75 | 26,756 | +0.00(+0.02%) |
Dec 30, 2021 | 22.80 | 22.80 | 22.72 | 22.75 | 23,176 | +0.02(+0.10%) |
Dec 29, 2021 | 22.72 | 22.81 | 22.72 | 22.72 | 26,977 | -0.02(-0.08%) |
Dec 28, 2021 | 22.77 | 22.84 | 22.74 | 22.74 | 14,312 | -0.03(-0.14%) |
Dec 27, 2021 | 22.71 | 22.83 | 22.71 | 22.77 | 20,268 | +0.05(+0.22%) |
Dec 23, 2021 | 22.84 | 22.84 | 22.72 | 22.72 | 131,094 | -0.08(-0.36%) |
Dec 22, 2021 | 22.71 | 22.85 | 22.69 | 22.81 | 35,469 | +0.10(+0.45%) |
Dec 21, 2021 | 22.68 | 22.85 | 22.68 | 22.70 | 39,672 | +0.05(+0.20%) |
Dec 20, 2021 | 22.85 | 22.85 | 22.66 | 22.66 | 22,610 | -0.02(-0.08%) |
Dec 17, 2021 | 22.70 | 22.83 | 22.65 | 22.68 | 8,176 | +0.01(+0.04%) |
Dec 16, 2021 | 22.78 | 22.78 | 22.67 | 22.67 | 9,997 | -0.00(-0.01%) |
Dec 15, 2021 | 22.70 | 22.79 | 22.64 | 22.67 | 6,813 | +0.01(+0.04%) |
Dec 14, 2021 | 22.73 | 22.79 | 22.65 | 22.66 | 12,833 | -0.05(-0.22%) |
Dec 13, 2021 | 22.66 | 22.74 | 22.66 | 22.71 | 15,079 | +0.11(+0.47%) |
Dec 10, 2021 | 22.67 | 22.70 | 22.61 | 22.61 | 17,070 | -0.03(-0.12%) |
Dec 09, 2021 | 23.11 | 23.11 | 22.63 | 22.63 | 19,960 | -0.10(-0.45%) |
Dec 08, 2021 | 22.75 | 22.81 | 22.66 | 22.74 | 25,420 | +0.08(+0.37%) |
Dec 07, 2021 | 22.59 | 22.74 | 22.59 | 22.65 | 27,226 | +0.01(+0.04%) |
Dec 06, 2021 | 22.65 | 22.73 | 22.60 | 22.64 | 64,276 | +0.02(+0.08%) |
Dec 03, 2021 | 22.58 | 22.66 | 22.58 | 22.62 | 10,044 | +0.01(+0.06%) |
Dec 02, 2021 | 22.65 | 22.65 | 22.54 | 22.61 | 15,324 | +0.00(+0.02%) |