Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.80 | 22.05 | 21.80 | 22.00 | 16,718 | -0.15(-0.68%) |
Feb 25, 2022 | 22.06 | 22.16 | 21.90 | 22.15 | 84,581 | +0.09(+0.43%) |
Feb 24, 2022 | 21.37 | 22.06 | 21.23 | 22.06 | 58,952 | -0.14(-0.64%) |
Feb 23, 2022 | 22.61 | 22.64 | 22.16 | 22.20 | 14,562 | -0.25(-1.10%) |
Feb 22, 2022 | 22.60 | 22.64 | 22.37 | 22.45 | 47,418 | -0.56(-2.45%) |
Feb 18, 2022 | 23.01 | 0 | -0.47(-2.01%) | |||
Feb 17, 2022 | 23.57 | 23.78 | 23.43 | 23.48 | 19,637 | -0.17(-0.72%) |
Feb 16, 2022 | 23.50 | 23.74 | 23.46 | 23.65 | 11,488 | +0.08(+0.36%) |
Feb 15, 2022 | 23.32 | 23.63 | 23.32 | 23.57 | 12,575 | +0.45(+1.96%) |
Feb 14, 2022 | 23.14 | 23.19 | 22.98 | 23.12 | 11,310 | -0.13(-0.57%) |
Feb 11, 2022 | 23.69 | 23.77 | 23.21 | 23.25 | 18,647 | -0.53(-2.22%) |
Feb 10, 2022 | 23.70 | 24.11 | 23.63 | 23.78 | 20,793 | -0.16(-0.69%) |
Feb 09, 2022 | 23.71 | 23.95 | 23.65 | 23.94 | 22,589 | +0.47(+1.99%) |
Feb 08, 2022 | 23.12 | 23.47 | 23.12 | 23.47 | 13,616 | +0.32(+1.38%) |
Feb 07, 2022 | 23.20 | 23.28 | 23.15 | 23.15 | 14,361 | -0.18(-0.76%) |
Feb 04, 2022 | 23.18 | 23.38 | 23.08 | 23.33 | 20,115 | +0.17(+0.72%) |
Feb 03, 2022 | 23.16 | 23.16 | 20,952 | -0.15(-0.65%) | ||
Feb 02, 2022 | 23.66 | 23.67 | 23.22 | 23.31 | 17,706 | -0.21(-0.88%) |
Feb 01, 2022 | 23.45 | 23.53 | 23.22 | 23.52 | 18,880 | +0.16(+0.69%) |
Jan 31, 2022 | 22.73 | 23.36 | 23.36 | 14,799 | +0.99(+4.43%) | |
Jan 28, 2022 | 22.25 | 22.37 | 22.06 | 22.37 | 24,687 | -0.11(-0.51%) |
Jan 27, 2022 | 22.83 | 22.83 | 22.48 | 22.48 | 34,241 | -0.43(-1.89%) |
Jan 26, 2022 | 23.52 | 23.52 | 22.91 | 22.92 | 25,563 | -0.41(-1.78%) |
Jan 25, 2022 | 23.29 | 23.45 | 23.18 | 23.33 | 30,470 | -0.07(-0.28%) |
Jan 24, 2022 | 23.48 | 23.51 | 22.97 | 23.40 | 60,928 | -0.37(-1.55%) |
Jan 21, 2022 | 24.17 | 24.24 | 23.73 | 23.77 | 28,538 | -0.49(-2.02%) |
Jan 20, 2022 | 24.49 | 24.64 | 24.19 | 24.26 | 76,221 | +0.61(+2.59%) |
Jan 19, 2022 | 23.69 | 23.75 | 23.60 | 23.64 | 32,907 | +0.13(+0.56%) |
Jan 18, 2022 | 23.32 | 23.63 | 23.32 | 23.51 | 172,679 | -0.26(-1.11%) |
Jan 14, 2022 | 23.78 | 0 | +0.18(+0.76%) | |||
Jan 13, 2022 | 23.95 | 23.95 | 23.57 | 23.60 | 23,698 | -0.66(-2.72%) |
Jan 12, 2022 | 24.20 | 24.30 | 24.08 | 24.26 | 41,350 | +0.46(+1.95%) |
Jan 11, 2022 | 23.30 | 23.79 | 23.26 | 23.79 | 24,523 | +0.63(+2.72%) |
Jan 10, 2022 | 23.26 | 23.29 | 22.99 | 23.16 | 20,997 | -0.01(-0.04%) |
Jan 07, 2022 | 23.04 | 23.22 | 22.97 | 23.17 | 77,557 | +0.35(+1.53%) |
Jan 06, 2022 | 22.63 | 22.87 | 22.53 | 22.82 | 14,098 | +0.30(+1.34%) |
Jan 05, 2022 | 22.67 | 22.95 | 22.51 | 22.52 | 38,270 | -0.49(-2.13%) |
Jan 04, 2022 | 23.21 | 23.23 | 22.91 | 23.01 | 30,867 | -0.42(-1.79%) |
Jan 03, 2022 | 23.38 | 23.46 | 23.11 | 23.43 | 22,293 | +0.03(+0.14%) |
Dec 31, 2021 | 23.37 | 23.63 | 23.33 | 23.40 | 76,798 | -0.14(-0.60%) |
Dec 30, 2021 | 22.69 | 23.63 | 22.69 | 23.54 | 145,425 | +0.86(+3.78%) |
Dec 29, 2021 | 22.81 | 22.81 | 22.54 | 22.68 | 50,507 | -0.35(-1.51%) |
Dec 28, 2021 | 23.16 | 23.17 | 23.03 | 23.03 | 354,174 | -0.29(-1.24%) |
Dec 27, 2021 | 23.31 | 23.53 | 23.26 | 23.32 | 52,722 | -0.11(-0.49%) |
Dec 23, 2021 | 23.15 | 23.46 | 23.14 | 23.44 | 62,917 | +0.26(+1.13%) |
Dec 22, 2021 | 23.06 | 23.21 | 22.98 | 23.17 | 27,141 | -0.08(-0.37%) |
Dec 21, 2021 | 22.83 | 23.29 | 22.83 | 23.26 | 32,887 | +0.63(+2.79%) |
Dec 20, 2021 | 22.81 | 22.81 | 22.53 | 22.63 | 36,435 | -0.58(-2.48%) |
Dec 17, 2021 | 22.99 | 23.28 | 22.87 | 23.20 | 34,794 | -0.20(-0.85%) |
Dec 16, 2021 | 23.69 | 23.78 | 23.34 | 23.40 | 18,750 | +0.04(+0.16%) |
Dec 15, 2021 | 23.52 | 23.52 | 23.04 | 23.36 | 33,282 | -0.51(-2.13%) |
Dec 14, 2021 | 23.62 | 23.91 | 23.62 | 23.87 | 39,995 | -0.08(-0.35%) |
Dec 13, 2021 | 24.17 | 24.18 | 23.79 | 23.96 | 24,543 | -0.35(-1.46%) |
Dec 10, 2021 | 24.28 | 24.40 | 24.19 | 24.31 | 33,763 | -0.03(-0.11%) |
Dec 09, 2021 | 24.35 | 24.53 | 24.28 | 24.34 | 16,373 | +0.06(+0.23%) |
Dec 08, 2021 | 24.08 | 24.42 | 24.04 | 24.28 | 243,407 | +0.24(+1.01%) |
Dec 07, 2021 | 24.10 | 24.19 | 24.01 | 24.04 | 44,733 | +0.29(+1.21%) |
Dec 06, 2021 | 23.23 | 23.75 | 23.14 | 23.75 | 80,258 | +0.47(+2.04%) |
Dec 03, 2021 | 23.85 | 23.85 | 23.17 | 23.28 | 89,563 | -0.67(-2.80%) |
Dec 02, 2021 | 24.04 | 24.20 | 23.71 | 23.95 | 44,218 | +0.11(+0.47%) |