Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.25 | 22.37 | 22.22 | 22.25 | 38,300 | +0.04(+0.17%) |
Feb 25, 2022 | 22.23 | 22.31 | 22.19 | 22.21 | 6,563 | -0.00(-0.02%) |
Feb 24, 2022 | 22.02 | 22.28 | 22.02 | 22.21 | 21,431 | +0.02(+0.10%) |
Feb 23, 2022 | 22.21 | 22.24 | 22.15 | 22.19 | 24,400 | -0.06(-0.29%) |
Feb 22, 2022 | 22.14 | 22.26 | 22.14 | 22.26 | 20,895 | -0.00(-0.00%) |
Feb 18, 2022 | 22.26 | 0 | +0.07(+0.33%) | |||
Feb 17, 2022 | 22.23 | 22.31 | 22.17 | 22.18 | 56,324 | -0.12(-0.53%) |
Feb 16, 2022 | 22.12 | 22.33 | 22.12 | 22.30 | 38,461 | +0.11(+0.48%) |
Feb 15, 2022 | 22.21 | 22.25 | 22.17 | 22.19 | 9,119 | +0.01(+0.07%) |
Feb 14, 2022 | 22.31 | 22.31 | 22.18 | 22.18 | 13,449 | -0.13(-0.58%) |
Feb 11, 2022 | 22.21 | 22.31 | 22.21 | 22.31 | 13,399 | +0.02(+0.08%) |
Feb 10, 2022 | 22.36 | 22.38 | 22.29 | 22.29 | 15,698 | -0.11(-0.47%) |
Feb 09, 2022 | 22.41 | 22.42 | 22.38 | 22.40 | 17,573 | +0.07(+0.31%) |
Feb 08, 2022 | 22.33 | 22.45 | 22.33 | 22.33 | 2,621 | -0.06(-0.25%) |
Feb 07, 2022 | 22.45 | 22.45 | 22.32 | 22.38 | 16,812 | +0.07(+0.29%) |
Feb 04, 2022 | 22.37 | 22.37 | 22.30 | 22.32 | 16,516 | -0.12(-0.54%) |
Feb 03, 2022 | 22.49 | 22.54 | 22.39 | 22.44 | 16,474 | -0.06(-0.29%) |
Feb 02, 2022 | 22.55 | 22.70 | 22.50 | 22.50 | 11,317 | -0.16(-0.70%) |
Feb 01, 2022 | 22.45 | 22.69 | 22.44 | 22.66 | 37,258 | +0.18(+0.78%) |
Jan 31, 2022 | 22.49 | 22.46 | 22.49 | 124,089 | +0.02(+0.09%) | |
Jan 28, 2022 | 22.45 | 22.50 | 22.42 | 22.47 | 5,489 | -0.01(-0.05%) |
Jan 27, 2022 | 22.60 | 22.63 | 22.41 | 22.48 | 9,958 | -0.32(-1.38%) |
Jan 26, 2022 | 22.73 | 22.79 | 22.38 | 22.79 | 16,231 | +0.25(+1.11%) |
Jan 25, 2022 | 22.66 | 22.66 | 22.53 | 22.54 | 33,459 | -0.06(-0.25%) |
Jan 24, 2022 | 22.69 | 22.69 | 22.56 | 22.60 | 32,206 | +0.00(+0.02%) |
Jan 21, 2022 | 22.61 | 22.63 | 22.58 | 22.59 | 5,262 | +0.02(+0.10%) |
Jan 20, 2022 | 22.61 | 22.69 | 22.57 | 22.57 | 16,321 | -0.05(-0.23%) |
Jan 19, 2022 | 22.63 | 22.70 | 22.60 | 22.62 | 17,847 | -0.05(-0.20%) |
Jan 18, 2022 | 22.93 | 22.93 | 22.57 | 22.67 | 45,775 | +0.00(+0.00%) |
Jan 14, 2022 | 22.67 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 22.74 | 22.80 | 22.70 | 22.70 | 17,372 | -0.01(-0.04%) |
Jan 12, 2022 | 22.68 | 22.71 | 22.67 | 22.70 | 29,449 | +0.01(+0.04%) |
Jan 11, 2022 | 22.60 | 22.76 | 22.60 | 22.70 | 23,114 | +0.08(+0.37%) |
Jan 10, 2022 | 22.74 | 22.74 | 22.61 | 22.61 | 30,589 | -0.04(-0.16%) |
Jan 07, 2022 | 22.74 | 22.74 | 22.64 | 22.65 | 55,871 | -0.05(-0.20%) |
Jan 06, 2022 | 22.71 | 22.76 | 22.70 | 22.70 | 10,708 | +0.00(+0.00%) |
Jan 05, 2022 | 22.79 | 22.82 | 22.70 | 22.70 | 19,663 | -0.05(-0.20%) |
Jan 04, 2022 | 22.82 | 22.82 | 22.73 | 22.74 | 23,215 | -0.03(-0.12%) |
Jan 03, 2022 | 22.87 | 22.90 | 22.77 | 22.77 | 30,876 | -0.06(-0.28%) |
Dec 31, 2021 | 22.87 | 22.91 | 22.82 | 22.83 | 26,658 | +0.00(+0.02%) |
Dec 30, 2021 | 22.88 | 22.88 | 22.81 | 22.83 | 23,091 | +0.02(+0.10%) |
Dec 29, 2021 | 22.81 | 22.89 | 22.81 | 22.81 | 26,878 | -0.02(-0.08%) |
Dec 28, 2021 | 22.85 | 22.93 | 22.82 | 22.82 | 14,260 | -0.03(-0.14%) |
Dec 27, 2021 | 22.79 | 22.92 | 22.79 | 22.86 | 20,194 | +0.05(+0.22%) |
Dec 23, 2021 | 22.93 | 22.93 | 22.81 | 22.81 | 130,616 | -0.08(-0.36%) |
Dec 22, 2021 | 22.80 | 22.93 | 22.77 | 22.89 | 35,340 | +0.10(+0.45%) |
Dec 21, 2021 | 22.76 | 22.94 | 22.76 | 22.79 | 39,527 | +0.05(+0.20%) |
Dec 20, 2021 | 22.94 | 22.94 | 22.74 | 22.74 | 22,528 | -0.02(-0.08%) |
Dec 17, 2021 | 22.78 | 22.92 | 22.73 | 22.76 | 8,147 | +0.01(+0.04%) |
Dec 16, 2021 | 22.86 | 22.86 | 22.75 | 22.75 | 9,960 | -0.00(-0.01%) |
Dec 15, 2021 | 22.78 | 22.87 | 22.72 | 22.75 | 6,788 | +0.01(+0.04%) |
Dec 14, 2021 | 22.81 | 22.87 | 22.74 | 22.74 | 12,786 | -0.05(-0.22%) |
Dec 13, 2021 | 22.74 | 22.83 | 22.74 | 22.80 | 15,024 | +0.11(+0.47%) |
Dec 10, 2021 | 22.75 | 22.78 | 22.69 | 22.69 | 17,008 | -0.03(-0.12%) |
Dec 09, 2021 | 23.20 | 23.20 | 22.72 | 22.72 | 19,887 | -0.10(-0.45%) |
Dec 08, 2021 | 22.84 | 22.89 | 22.75 | 22.82 | 25,327 | +0.08(+0.37%) |
Dec 07, 2021 | 22.67 | 22.83 | 22.67 | 22.74 | 27,127 | +0.01(+0.04%) |
Dec 06, 2021 | 22.73 | 22.81 | 22.68 | 22.73 | 64,041 | +0.02(+0.08%) |
Dec 03, 2021 | 22.66 | 22.74 | 22.66 | 22.71 | 10,007 | +0.01(+0.06%) |
Dec 02, 2021 | 22.74 | 22.74 | 22.63 | 22.69 | 15,268 | +0.00(+0.02%) |