Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.33 | 22.53 | 22.24 | 22.24 | 46,722 | -0.03(-0.15%) |
Feb 25, 2022 | 22.36 | 22.45 | 22.24 | 22.28 | 35,119 | -0.01(-0.04%) |
Feb 24, 2022 | 22.12 | 22.37 | 22.12 | 22.29 | 52,027 | +0.04(+0.19%) |
Feb 23, 2022 | 22.28 | 22.38 | 22.16 | 22.24 | 50,776 | +0.09(+0.39%) |
Feb 22, 2022 | 22.20 | 22.45 | 21.99 | 22.16 | 36,208 | -0.10(-0.46%) |
Feb 18, 2022 | 22.26 | 0 | +0.17(+0.77%) | |||
Feb 17, 2022 | 22.36 | 22.36 | 22.03 | 22.09 | 12,413 | -0.15(-0.69%) |
Feb 16, 2022 | 22.14 | 22.36 | 21.98 | 22.24 | 38,458 | +0.19(+0.85%) |
Feb 15, 2022 | 22.19 | 22.21 | 21.83 | 22.05 | 53,415 | -0.02(-0.08%) |
Feb 14, 2022 | 21.99 | 22.12 | 21.99 | 22.07 | 39,786 | +0.10(+0.47%) |
Feb 11, 2022 | 21.98 | 22.21 | 21.95 | 21.97 | 45,188 | +0.03(+0.12%) |
Feb 10, 2022 | 22.23 | 22.23 | 21.43 | 21.94 | 44,487 | -0.33(-1.46%) |
Feb 09, 2022 | 22.25 | 22.34 | 22.17 | 22.27 | 64,199 | +0.10(+0.46%) |
Feb 08, 2022 | 22.52 | 22.58 | 22.09 | 22.17 | 71,185 | -0.35(-1.56%) |
Feb 07, 2022 | 22.74 | 22.76 | 22.52 | 22.52 | 57,986 | -0.25(-1.09%) |
Feb 04, 2022 | 22.83 | 22.83 | 22.54 | 22.76 | 31,112 | -0.01(-0.06%) |
Feb 03, 2022 | 22.74 | 22.82 | 22.78 | 31,312 | +0.04(+0.17%) | |
Feb 02, 2022 | 22.93 | 22.99 | 22.74 | 22.74 | 24,980 | -0.18(-0.78%) |
Feb 01, 2022 | 22.93 | 23.01 | 22.81 | 22.92 | 30,503 | +0.00(+0.00%) |
Jan 31, 2022 | 22.70 | 22.92 | 81,196 | +0.28(+1.25%) | ||
Jan 28, 2022 | 22.52 | 22.81 | 22.48 | 22.64 | 60,426 | +0.13(+0.59%) |
Jan 27, 2022 | 22.80 | 22.80 | 22.48 | 22.50 | 50,620 | -0.18(-0.77%) |
Jan 26, 2022 | 23.03 | 23.08 | 22.64 | 22.68 | 37,720 | -0.22(-0.97%) |
Jan 25, 2022 | 23.03 | 23.05 | 22.84 | 22.90 | 52,292 | -0.12(-0.52%) |
Jan 24, 2022 | 22.90 | 23.11 | 22.80 | 23.02 | 27,658 | -0.07(-0.30%) |
Jan 21, 2022 | 23.23 | 23.35 | 23.06 | 23.09 | 33,019 | -0.15(-0.63%) |
Jan 20, 2022 | 23.29 | 23.32 | 23.19 | 23.23 | 44,756 | -0.02(-0.07%) |
Jan 19, 2022 | 23.21 | 23.39 | 23.17 | 23.25 | 45,610 | +0.03(+0.15%) |
Jan 18, 2022 | 23.17 | 23.38 | 23.17 | 23.22 | 21,662 | -0.17(-0.73%) |
Jan 14, 2022 | 23.39 | 0 | -0.02(-0.07%) | |||
Jan 13, 2022 | 23.41 | 23.45 | 23.25 | 23.41 | 17,558 | +0.09(+0.37%) |
Jan 12, 2022 | 23.24 | 23.38 | 23.21 | 23.32 | 21,569 | +0.06(+0.26%) |
Jan 11, 2022 | 23.30 | 23.43 | 23.17 | 23.26 | 36,005 | +0.03(+0.15%) |
Jan 10, 2022 | 23.18 | 23.29 | 23.08 | 23.23 | 13,511 | +0.03(+0.15%) |
Jan 07, 2022 | 23.34 | 23.34 | 23.11 | 23.19 | 19,360 | -0.15(-0.66%) |
Jan 06, 2022 | 23.25 | 23.37 | 23.10 | 23.35 | 30,518 | +0.19(+0.81%) |
Jan 05, 2022 | 23.31 | 23.47 | 22.98 | 23.16 | 44,367 | -0.15(-0.66%) |
Jan 04, 2022 | 23.50 | 23.50 | 23.13 | 23.31 | 27,271 | -0.19(-0.80%) |
Jan 03, 2022 | 23.65 | 23.65 | 23.44 | 23.50 | 19,306 | -0.13(-0.54%) |
Dec 31, 2021 | 23.70 | 23.70 | 23.57 | 23.63 | 25,961 | -0.03(-0.11%) |
Dec 30, 2021 | 23.50 | 23.65 | 23.44 | 23.65 | 12,769 | +0.21(+0.88%) |
Dec 29, 2021 | 23.50 | 23.50 | 23.37 | 23.45 | 14,708 | +0.01(+0.05%) |
Dec 28, 2021 | 23.47 | 23.51 | 23.37 | 23.44 | 12,677 | -0.01(-0.05%) |
Dec 27, 2021 | 23.57 | 23.57 | 23.41 | 23.45 | 13,029 | -0.03(-0.11%) |
Dec 23, 2021 | 23.53 | 23.53 | 23.35 | 23.47 | 12,146 | +0.03(+0.15%) |
Dec 22, 2021 | 23.40 | 23.47 | 23.30 | 23.44 | 22,676 | +0.07(+0.29%) |
Dec 21, 2021 | 23.44 | 23.51 | 23.29 | 23.37 | 40,820 | +0.04(+0.18%) |
Dec 20, 2021 | 23.38 | 23.44 | 23.21 | 23.33 | 19,969 | -0.09(-0.37%) |
Dec 17, 2021 | 23.44 | 23.51 | 23.33 | 23.41 | 43,052 | -0.09(-0.36%) |
Dec 16, 2021 | 23.30 | 23.51 | 23.21 | 23.50 | 48,826 | +0.22(+0.96%) |
Dec 15, 2021 | 23.25 | 23.32 | 23.19 | 23.28 | 31,295 | +0.03(+0.11%) |
Dec 14, 2021 | 23.23 | 23.28 | 23.17 | 23.25 | 20,816 | +0.01(+0.04%) |
Dec 13, 2021 | 23.35 | 23.43 | 22.98 | 23.24 | 168,685 | -0.10(-0.44%) |
Dec 10, 2021 | 23.39 | 23.42 | 23.28 | 23.35 | 27,013 | +0.02(+0.07%) |
Dec 09, 2021 | 23.48 | 23.51 | 23.29 | 23.33 | 27,555 | +0.03(+0.12%) |
Dec 08, 2021 | 23.25 | 23.39 | 23.11 | 23.30 | 9,683 | +0.08(+0.33%) |
Dec 07, 2021 | 23.53 | 23.54 | 23.12 | 23.23 | 68,539 | -0.18(-0.76%) |
Dec 06, 2021 | 23.38 | 23.43 | 23.28 | 23.40 | 34,153 | +0.04(+0.18%) |
Dec 03, 2021 | 23.38 | 23.38 | 23.23 | 23.36 | 12,950 | +0.00(+0.02%) |
Dec 02, 2021 | 23.25 | 23.38 | 23.12 | 23.36 | 10,416 | +0.05(+0.23%) |