Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.36 | 23.37 | 23.35 | 23.37 | 21,545 | +0.01(+0.04%) |
Feb 25, 2022 | 23.34 | 23.36 | 23.33 | 23.36 | 39,518 | +0.01(+0.04%) |
Feb 24, 2022 | 23.36 | 23.36 | 23.32 | 23.35 | 50,326 | +0.03(+0.13%) |
Feb 23, 2022 | 23.32 | 23.33 | 23.31 | 23.32 | 36,678 | -0.03(-0.13%) |
Feb 22, 2022 | 23.33 | 23.35 | 23.33 | 23.35 | 33,547 | -0.02(-0.09%) |
Feb 18, 2022 | 23.37 | 0 | +0.02(+0.09%) | |||
Feb 17, 2022 | 23.35 | 23.36 | 23.34 | 23.35 | 39,632 | +0.02(+0.09%) |
Feb 16, 2022 | 23.31 | 23.33 | 23.30 | 23.33 | 43,910 | +0.00(+0.00%) |
Feb 15, 2022 | 23.32 | 23.34 | 23.32 | 23.33 | 36,141 | -0.01(-0.04%) |
Feb 14, 2022 | 23.34 | 23.34 | 23.32 | 23.34 | 80,572 | -0.05(-0.21%) |
Feb 11, 2022 | 23.35 | 23.39 | 23.33 | 23.39 | 65,234 | +0.05(+0.21%) |
Feb 10, 2022 | 23.42 | 23.42 | 23.34 | 23.34 | 49,017 | -0.09(-0.38%) |
Feb 09, 2022 | 23.44 | 23.44 | 23.41 | 23.43 | 27,796 | +0.01(+0.04%) |
Feb 08, 2022 | 23.42 | 23.43 | 23.41 | 23.42 | 50,735 | -0.02(-0.09%) |
Feb 07, 2022 | 23.40 | 23.44 | 23.40 | 23.44 | 30,861 | +0.02(+0.09%) |
Feb 04, 2022 | 23.44 | 23.44 | 23.40 | 23.42 | 32,760 | -0.04(-0.17%) |
Feb 03, 2022 | 23.46 | 23.46 | 32,822 | -0.02(-0.09%) | ||
Feb 02, 2022 | 23.46 | 23.49 | 23.46 | 23.48 | 37,761 | +0.03(+0.13%) |
Feb 01, 2022 | 23.44 | 23.46 | 23.43 | 23.45 | 33,777 | +0.00(+0.00%) |
Jan 31, 2022 | 23.41 | 23.46 | 23.41 | 23.45 | 19,475 | -0.05(-0.21%) |
Jan 28, 2022 | 23.47 | 23.52 | 23.47 | 23.50 | 26,372 | +0.01(+0.04%) |
Jan 27, 2022 | 23.50 | 23.52 | 23.48 | 23.49 | 33,447 | -0.01(-0.04%) |
Jan 26, 2022 | 23.53 | 23.56 | 23.49 | 23.50 | 65,620 | -0.02(-0.09%) |
Jan 25, 2022 | 23.51 | 23.52 | 23.50 | 23.52 | 36,574 | +0.03(+0.13%) |
Jan 24, 2022 | 23.53 | 23.53 | 23.49 | 23.49 | 78,142 | -0.03(-0.13%) |
Jan 21, 2022 | 23.52 | 23.52 | 23.50 | 23.52 | 81,868 | +0.03(+0.13%) |
Jan 20, 2022 | 23.51 | 23.51 | 23.48 | 23.49 | 19,279 | -0.02(-0.09%) |
Jan 19, 2022 | 23.48 | 23.51 | 23.48 | 23.51 | 76,508 | +0.01(+0.04%) |
Jan 18, 2022 | 23.52 | 23.52 | 23.49 | 23.50 | 79,856 | -0.04(-0.17%) |
Jan 17, 2022 | 23.55 | 23.55 | 23.50 | 23.54 | 247,148 | -0.03(-0.13%) |
Jan 14, 2022 | 23.59 | 23.59 | 23.55 | 23.57 | 49,547 | -0.02(-0.08%) |
Jan 13, 2022 | 23.58 | 23.60 | 23.58 | 23.59 | 12,122 | -0.01(-0.04%) |
Jan 12, 2022 | 23.58 | 23.61 | 23.58 | 23.60 | 109,359 | -0.01(-0.04%) |
Jan 11, 2022 | 23.58 | 23.61 | 23.58 | 23.61 | 66,901 | +0.02(+0.08%) |
Jan 10, 2022 | 23.58 | 23.60 | 23.58 | 23.59 | 41,462 | -0.02(-0.08%) |
Jan 07, 2022 | 23.62 | 23.62 | 23.58 | 23.61 | 36,705 | +0.00(+0.00%) |
Jan 06, 2022 | 23.62 | 23.62 | 23.59 | 23.61 | 37,658 | -0.03(-0.13%) |
Jan 05, 2022 | 23.67 | 23.67 | 23.63 | 23.64 | 48,557 | -0.02(-0.08%) |
Jan 04, 2022 | 23.67 | 23.67 | 23.65 | 23.66 | 50,934 | -0.07(-0.29%) |
Dec 31, 2021 | 23.73 | 23.73 | 23.73 | 0 | +0.02(+0.08%) | |
Dec 30, 2021 | 23.71 | 23.71 | 23.69 | 23.71 | 32,230 | -0.02(-0.08%) |
Dec 29, 2021 | 23.72 | 23.73 | 23.71 | 23.73 | 53,403 | +0.00(+0.00%) |
Dec 24, 2021 | 23.73 | 23.73 | 23.73 | 0 | -0.01(-0.04%) | |
Dec 23, 2021 | 23.73 | 23.74 | 23.72 | 23.74 | 49,830 | -0.01(-0.04%) |
Dec 22, 2021 | 23.75 | 23.75 | 23.72 | 23.75 | 34,794 | +0.02(+0.08%) |
Dec 21, 2021 | 23.74 | 23.74 | 23.72 | 23.73 | 53,594 | -0.03(-0.13%) |
Dec 20, 2021 | 23.79 | 23.80 | 23.76 | 23.76 | 63,797 | -0.03(-0.13%) |
Dec 17, 2021 | 23.79 | 23.80 | 23.78 | 23.79 | 49,552 | +0.00(+0.00%) |
Dec 16, 2021 | 23.75 | 23.79 | 23.75 | 23.79 | 95,243 | +0.05(+0.21%) |
Dec 15, 2021 | 23.72 | 23.76 | 23.71 | 23.74 | 60,676 | +0.01(+0.04%) |
Dec 14, 2021 | 23.80 | 23.80 | 23.71 | 23.73 | 160,711 | -0.02(-0.08%) |
Dec 13, 2021 | 23.71 | 23.76 | 23.71 | 23.75 | 90,663 | +0.03(+0.13%) |
Dec 10, 2021 | 23.71 | 23.72 | 23.69 | 23.72 | 49,533 | +0.04(+0.17%) |
Dec 09, 2021 | 23.63 | 23.69 | 23.63 | 23.68 | 33,260 | +0.05(+0.21%) |
Dec 08, 2021 | 23.59 | 23.63 | 23.57 | 23.63 | 141,496 | +0.04(+0.17%) |
Dec 07, 2021 | 23.60 | 23.62 | 23.56 | 23.59 | 498,579 | -0.05(-0.21%) |
Dec 06, 2021 | 23.65 | 23.66 | 23.62 | 23.64 | 106,771 | -0.03(-0.13%) |
Dec 03, 2021 | 23.65 | 23.67 | 23.64 | 23.67 | 29,828 | -0.02(-0.08%) |
Dec 02, 2021 | 23.69 | 23.70 | 23.68 | 23.69 | 36,195 | +0.00(+0.00%) |