Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.66 | 21.70 | 21.66 | 21.70 | 484 | +0.08(+0.35%) |
Feb 25, 2022 | 21.62 | 21.62 | 21.62 | 21.62 | 112 | +0.10(+0.47%) |
Feb 24, 2022 | 21.56 | 21.56 | 21.45 | 21.52 | 4,718 | -0.10(-0.45%) |
Feb 23, 2022 | 21.63 | 21.65 | 21.62 | 21.62 | 15,498 | -0.03(-0.15%) |
Feb 22, 2022 | 21.65 | 21.66 | 21.65 | 21.65 | 26,089 | -0.04(-0.17%) |
Feb 18, 2022 | 21.69 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 21.68 | 21.70 | 21.68 | 21.70 | 390 | +0.04(+0.18%) |
Feb 16, 2022 | 21.69 | 21.70 | 21.62 | 21.66 | 5,801 | -0.03(-0.12%) |
Feb 15, 2022 | 21.67 | 21.71 | 21.67 | 21.69 | 344 | +0.01(+0.04%) |
Feb 14, 2022 | 21.70 | 21.70 | 21.67 | 21.68 | 16,087 | -0.07(-0.31%) |
Feb 11, 2022 | 21.76 | 21.76 | 21.72 | 21.75 | 9,359 | +0.01(+0.04%) |
Feb 10, 2022 | 21.81 | 21.82 | 21.74 | 21.74 | 3,509 | -0.13(-0.59%) |
Feb 09, 2022 | 21.88 | 21.89 | 21.85 | 21.87 | 2,842 | +0.03(+0.12%) |
Feb 08, 2022 | 21.83 | 21.85 | 21.83 | 21.84 | 5,827 | +0.02(+0.07%) |
Feb 07, 2022 | 21.83 | 21.89 | 21.82 | 21.82 | 4,501 | -0.05(-0.23%) |
Feb 04, 2022 | 21.91 | 21.91 | 21.87 | 21.87 | 248 | -0.11(-0.50%) |
Feb 03, 2022 | 21.98 | 21.99 | 1,452 | -0.07(-0.30%) | ||
Feb 02, 2022 | 22.07 | 22.07 | 22.04 | 22.05 | 785 | +0.06(+0.26%) |
Feb 01, 2022 | 21.98 | 22.01 | 21.98 | 21.99 | 3,589 | +0.03(+0.14%) |
Jan 31, 2022 | 22.01 | 21.96 | 4,915 | +0.01(+0.06%) | ||
Jan 28, 2022 | 21.96 | 21.97 | 21.91 | 21.95 | 9,946 | -0.05(-0.24%) |
Jan 27, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 56 | -0.01(-0.06%) |
Jan 26, 2022 | 22.03 | 22.09 | 21.97 | 22.02 | 9,283 | +0.01(+0.06%) |
Jan 25, 2022 | 21.99 | 22.05 | 21.98 | 22.00 | 14,214 | -0.04(-0.20%) |
Jan 24, 2022 | 22.04 | 22.05 | 22.04 | 22.05 | 1,848 | -0.03(-0.12%) |
Jan 21, 2022 | 22.01 | 22.13 | 22.00 | 22.07 | 16,377 | +0.03(+0.12%) |
Jan 20, 2022 | 22.09 | 22.10 | 21.99 | 22.05 | 7,924 | -0.01(-0.02%) |
Jan 19, 2022 | 22.07 | 22.07 | 22.05 | 22.05 | 4,163 | +0.02(+0.08%) |
Jan 18, 2022 | 22.08 | 22.10 | 22.00 | 22.04 | 4,642 | -0.09(-0.40%) |
Jan 14, 2022 | 22.12 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 22.10 | 22.15 | 22.08 | 22.15 | 4,765 | +0.01(+0.04%) |
Jan 12, 2022 | 22.15 | 22.15 | 22.11 | 22.14 | 1,169 | +0.02(+0.08%) |
Jan 11, 2022 | 22.08 | 22.12 | 22.04 | 22.12 | 2,263 | +0.03(+0.12%) |
Jan 10, 2022 | 22.04 | 22.12 | 22.04 | 22.10 | 13,946 | -0.06(-0.28%) |
Jan 07, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 231 | +0.01(+0.04%) |
Jan 06, 2022 | 22.11 | 22.18 | 22.11 | 22.15 | 1,189 | -0.04(-0.16%) |
Jan 05, 2022 | 22.24 | 22.24 | 22.18 | 22.19 | 4,447 | -0.05(-0.24%) |
Jan 04, 2022 | 22.25 | 22.25 | 22.22 | 22.24 | 3,352 | -0.01(-0.04%) |
Jan 03, 2022 | 22.27 | 22.27 | 22.25 | 22.25 | 2,391 | -0.04(-0.20%) |
Dec 31, 2021 | 22.31 | 22.31 | 22.29 | 22.29 | 2,730 | +0.01(+0.04%) |
Dec 30, 2021 | 22.27 | 22.33 | 22.27 | 22.28 | 2,965 | +0.01(+0.06%) |
Dec 29, 2021 | 22.28 | 22.28 | 22.27 | 22.27 | 1,390 | +0.00(+0.02%) |
Dec 28, 2021 | 22.27 | 22.27 | 22.26 | 22.27 | 6,517 | -0.01(-0.04%) |
Dec 27, 2021 | 22.24 | 22.27 | 22.24 | 22.27 | 1,052 | +0.02(+0.08%) |
Dec 23, 2021 | 22.25 | 22.26 | 22.25 | 22.26 | 1,799 | +0.02(+0.08%) |
Dec 22, 2021 | 22.23 | 22.24 | 22.23 | 22.24 | 8,755 | +0.03(+0.12%) |
Dec 21, 2021 | 22.20 | 22.21 | 22.17 | 22.21 | 422 | +0.01(+0.02%) |
Dec 20, 2021 | 22.19 | 22.23 | 22.19 | 22.21 | 3,060 | -0.02(-0.11%) |
Dec 17, 2021 | 22.28 | 22.28 | 22.22 | 22.23 | 1,623 | +0.00(+0.00%) |
Dec 16, 2021 | 22.21 | 22.29 | 22.21 | 22.23 | 11,727 | +0.04(+0.16%) |
Dec 15, 2021 | 22.15 | 22.25 | 22.15 | 22.20 | 4,174 | -0.02(-0.10%) |
Dec 14, 2021 | 22.24 | 22.27 | 22.18 | 22.22 | 1,901 | -0.02(-0.10%) |
Dec 13, 2021 | 22.27 | 22.27 | 22.24 | 22.24 | 625 | -0.02(-0.07%) |
Dec 10, 2021 | 22.23 | 22.26 | 22.23 | 22.26 | 3,162 | +0.02(+0.11%) |
Dec 09, 2021 | 22.21 | 22.27 | 22.20 | 22.23 | 4,814 | +0.02(+0.10%) |
Dec 08, 2021 | 22.27 | 22.27 | 22.17 | 22.21 | 1,663 | -0.02(-0.08%) |
Dec 07, 2021 | 22.21 | 22.23 | 22.21 | 22.23 | 419 | +0.07(+0.32%) |
Dec 06, 2021 | 22.16 | 22.21 | 22.14 | 22.16 | 1,886 | -0.01(-0.03%) |
Dec 03, 2021 | 22.17 | 22.17 | 22.16 | 22.16 | 560 | +0.06(+0.26%) |
Dec 02, 2021 | 22.16 | 22.16 | 22.04 | 22.11 | 7,669 | +0.02(+0.08%) |