Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.49 | 21.75 | 21.39 | 21.59 | 133,818 | -0.15(-0.71%) |
Feb 25, 2022 | 21.20 | 21.77 | 21.40 | 21.74 | 80,638 | +0.62(+2.92%) |
Feb 24, 2022 | 20.86 | 21.15 | 20.56 | 21.12 | 186,851 | -0.28(-1.31%) |
Feb 23, 2022 | 21.82 | 22.04 | 21.33 | 21.40 | 61,559 | -0.36(-1.67%) |
Feb 22, 2022 | 22.13 | 22.21 | 21.70 | 21.77 | 100,951 | -0.33(-1.48%) |
Feb 18, 2022 | 22.09 | 0 | +0.24(+1.12%) | |||
Feb 17, 2022 | 21.81 | 21.93 | 21.45 | 21.85 | 130,194 | -0.08(-0.37%) |
Feb 16, 2022 | 21.98 | 22.26 | 21.70 | 21.93 | 121,206 | -0.05(-0.21%) |
Feb 15, 2022 | 21.90 | 22.01 | 21.79 | 21.98 | 109,364 | +0.26(+1.21%) |
Feb 14, 2022 | 22.06 | 22.08 | 21.53 | 21.71 | 74,048 | -0.21(-0.95%) |
Feb 11, 2022 | 21.91 | 22.16 | 21.77 | 21.92 | 263,633 | -0.04(-0.17%) |
Feb 10, 2022 | 21.88 | 22.01 | 21.77 | 21.96 | 171,986 | +0.09(+0.41%) |
Feb 09, 2022 | 22.59 | 22.61 | 21.73 | 21.87 | 245,324 | -0.63(-2.78%) |
Feb 08, 2022 | 22.10 | 22.57 | 22.10 | 22.49 | 78,317 | +0.41(+1.85%) |
Feb 07, 2022 | 22.04 | 22.25 | 21.86 | 22.09 | 58,058 | +0.06(+0.29%) |
Feb 04, 2022 | 22.09 | 22.13 | 21.64 | 22.02 | 148,754 | +0.06(+0.29%) |
Feb 03, 2022 | 21.93 | 21.96 | 95,284 | +0.13(+0.58%) | ||
Feb 02, 2022 | 21.89 | 22.11 | 21.63 | 21.83 | 118,038 | -0.07(-0.33%) |
Feb 01, 2022 | 22.02 | 22.10 | 21.70 | 21.90 | 102,854 | -0.10(-0.45%) |
Jan 31, 2022 | 21.80 | 22.02 | 22.00 | 153,666 | +0.16(+0.74%) | |
Jan 28, 2022 | 21.69 | 22.08 | 21.31 | 21.84 | 115,164 | -0.10(-0.45%) |
Jan 27, 2022 | 22.94 | 23.06 | 21.32 | 21.94 | 223,265 | -0.97(-4.24%) |
Jan 26, 2022 | 22.84 | 23.37 | 22.63 | 22.91 | 134,979 | -0.06(-0.27%) |
Jan 25, 2022 | 22.45 | 23.07 | 22.01 | 22.97 | 105,727 | +0.28(+1.23%) |
Jan 24, 2022 | 21.68 | 22.77 | 21.65 | 22.69 | 337,816 | +0.71(+3.23%) |
Jan 21, 2022 | 21.86 | 22.42 | 21.63 | 21.98 | 113,357 | -0.05(-0.24%) |
Jan 20, 2022 | 22.47 | 22.83 | 22.04 | 22.04 | 113,911 | -0.53(-2.35%) |
Jan 19, 2022 | 23.08 | 23.08 | 22.48 | 22.57 | 102,220 | -0.42(-1.84%) |
Jan 18, 2022 | 23.18 | 23.31 | 22.99 | 22.99 | 95,238 | -0.22(-0.97%) |
Jan 14, 2022 | 23.22 | 0 | +0.30(+1.29%) | |||
Jan 13, 2022 | 22.86 | 23.13 | 22.82 | 22.92 | 71,982 | +0.17(+0.75%) |
Jan 12, 2022 | 22.62 | 22.89 | 22.53 | 22.75 | 96,336 | +0.06(+0.28%) |
Jan 11, 2022 | 22.73 | 22.82 | 22.36 | 22.68 | 149,053 | +0.04(+0.20%) |
Jan 10, 2022 | 22.86 | 22.97 | 22.59 | 22.64 | 140,500 | -0.13(-0.59%) |
Jan 07, 2022 | 22.63 | 22.91 | 22.62 | 22.77 | 78,919 | +0.18(+0.80%) |
Jan 06, 2022 | 22.12 | 22.64 | 22.12 | 22.59 | 95,353 | +0.70(+3.20%) |
Jan 05, 2022 | 21.98 | 22.26 | 21.87 | 21.89 | 75,543 | +0.05(+0.25%) |
Jan 04, 2022 | 21.97 | 22.29 | 21.80 | 21.84 | 102,627 | +0.08(+0.37%) |
Jan 03, 2022 | 21.53 | 21.99 | 21.51 | 21.76 | 94,750 | +0.31(+1.42%) |
Dec 31, 2021 | 21.41 | 21.57 | 21.28 | 21.45 | 136,286 | +0.08(+0.38%) |
Dec 30, 2021 | 21.26 | 21.59 | 21.26 | 21.37 | 84,854 | -0.05(-0.25%) |
Dec 29, 2021 | 21.51 | 21.58 | 21.30 | 21.43 | 73,067 | -0.05(-0.25%) |
Dec 28, 2021 | 21.11 | 21.60 | 20.91 | 21.48 | 115,681 | +0.39(+1.83%) |
Dec 27, 2021 | 21.02 | 21.12 | 20.86 | 21.09 | 81,934 | +0.17(+0.82%) |
Dec 23, 2021 | 20.93 | 21.10 | 20.77 | 20.92 | 35,523 | +0.10(+0.47%) |
Dec 22, 2021 | 20.69 | 20.83 | 20.55 | 20.82 | 52,373 | +0.04(+0.17%) |
Dec 21, 2021 | 20.50 | 20.87 | 20.38 | 20.79 | 96,236 | +0.51(+2.53%) |
Dec 20, 2021 | 20.13 | 20.29 | 19.79 | 20.28 | 171,539 | -0.05(-0.22%) |
Dec 17, 2021 | 20.47 | 20.63 | 20.02 | 20.32 | 264,859 | -0.23(-1.14%) |
Dec 16, 2021 | 20.79 | 20.83 | 20.39 | 20.55 | 103,383 | +0.10(+0.48%) |
Dec 15, 2021 | 20.49 | 20.74 | 20.26 | 20.46 | 122,339 | +0.04(+0.22%) |
Dec 14, 2021 | 20.18 | 20.72 | 20.18 | 20.41 | 222,362 | +0.25(+1.25%) |
Dec 13, 2021 | 20.20 | 20.41 | 19.95 | 20.16 | 150,849 | -0.16(-0.80%) |
Dec 10, 2021 | 20.31 | 20.36 | 19.95 | 20.32 | 80,863 | +0.06(+0.31%) |
Dec 09, 2021 | 20.30 | 20.38 | 20.14 | 20.26 | 80,845 | -0.20(-0.97%) |
Dec 08, 2021 | 20.81 | 21.07 | 20.26 | 20.46 | 60,505 | -0.21(-1.00%) |
Dec 07, 2021 | 20.91 | 21.19 | 20.56 | 20.66 | 98,128 | -0.32(-1.54%) |
Dec 06, 2021 | 21.01 | 21.30 | 20.79 | 20.99 | 85,689 | +0.31(+1.48%) |
Dec 03, 2021 | 21.09 | 21.09 | 20.62 | 20.68 | 103,040 | -0.26(-1.24%) |
Dec 02, 2021 | 20.59 | 21.20 | 20.42 | 20.94 | 76,024 | +0.54(+2.64%) |