Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.56 | 20.72 | 20.52 | 20.68 | 898,468 | +0.08(+0.38%) |
Feb 25, 2022 | 20.41 | 20.62 | 20.48 | 20.60 | 902,294 | +0.19(+0.94%) |
Feb 24, 2022 | 20.13 | 20.41 | 20.05 | 20.41 | 2,628,008 | +0.12(+0.60%) |
Feb 23, 2022 | 20.42 | 20.44 | 20.28 | 20.28 | 1,056,906 | -0.10(-0.47%) |
Feb 22, 2022 | 20.39 | 20.45 | 20.28 | 20.38 | 1,615,961 | -0.10(-0.47%) |
Feb 18, 2022 | 20.48 | 0 | +0.07(+0.34%) | |||
Feb 17, 2022 | 20.48 | 20.61 | 20.38 | 20.41 | 1,276,903 | -0.09(-0.43%) |
Feb 16, 2022 | 20.35 | 20.52 | 20.27 | 20.49 | 1,156,106 | +0.17(+0.86%) |
Feb 15, 2022 | 20.27 | 20.39 | 20.25 | 20.32 | 915,314 | +0.14(+0.69%) |
Feb 14, 2022 | 20.28 | 20.37 | 20.12 | 20.18 | 1,248,405 | -0.12(-0.60%) |
Feb 11, 2022 | 20.63 | 20.66 | 20.30 | 20.30 | 2,147,897 | -0.29(-1.40%) |
Feb 10, 2022 | 20.81 | 20.81 | 20.52 | 20.59 | 1,137,381 | -0.32(-1.54%) |
Feb 09, 2022 | 20.85 | 20.91 | 20.79 | 20.91 | 1,263,444 | +0.16(+0.76%) |
Feb 08, 2022 | 20.91 | 20.91 | 20.73 | 20.75 | 1,343,423 | -0.14(-0.67%) |
Feb 07, 2022 | 20.98 | 20.99 | 20.89 | 20.89 | 1,064,330 | -0.03(-0.17%) |
Feb 04, 2022 | 21.14 | 21.14 | 20.92 | 20.93 | 1,680,206 | -0.20(-0.95%) |
Feb 03, 2022 | 21.30 | 21.13 | 1,004,534 | -0.18(-0.82%) | ||
Feb 02, 2022 | 21.48 | 21.50 | 21.28 | 21.31 | 735,716 | -0.12(-0.57%) |
Feb 01, 2022 | 21.44 | 21.49 | 21.35 | 21.43 | 773,234 | -0.02(-0.08%) |
Jan 31, 2022 | 21.14 | 21.44 | 21.44 | 909,869 | +0.30(+1.44%) | |
Jan 28, 2022 | 21.12 | 21.17 | 20.91 | 21.14 | 1,470,000 | +0.10(+0.45%) |
Jan 27, 2022 | 21.51 | 21.51 | 21.04 | 21.04 | 1,518,164 | -0.36(-1.67%) |
Jan 26, 2022 | 21.71 | 21.72 | 21.33 | 21.40 | 4,333,175 | -0.22(-1.01%) |
Jan 25, 2022 | 21.63 | 21.67 | 21.52 | 21.62 | 1,527,142 | -0.11(-0.52%) |
Jan 24, 2022 | 21.73 | 21.76 | 21.49 | 21.73 | 1,781,008 | -0.03(-0.12%) |
Jan 21, 2022 | 21.91 | 21.91 | 21.75 | 21.76 | 1,018,145 | -0.06(-0.28%) |
Jan 20, 2022 | 21.96 | 21.99 | 21.82 | 21.82 | 1,063,248 | -0.07(-0.32%) |
Jan 19, 2022 | 21.93 | 21.97 | 21.86 | 21.89 | 985,167 | +0.03(+0.12%) |
Jan 18, 2022 | 21.98 | 22.02 | 21.85 | 21.86 | 1,110,156 | -0.17(-0.79%) |
Jan 14, 2022 | 22.04 | 0 | -0.09(-0.39%) | |||
Jan 13, 2022 | 22.14 | 22.18 | 22.11 | 22.12 | 1,344,388 | +0.01(+0.04%) |
Jan 12, 2022 | 22.14 | 22.16 | 22.04 | 22.11 | 812,024 | +0.03(+0.12%) |
Jan 11, 2022 | 21.98 | 22.09 | 21.94 | 22.09 | 1,045,357 | +0.13(+0.59%) |
Jan 10, 2022 | 22.06 | 22.08 | 21.90 | 21.96 | 1,043,934 | -0.08(-0.36%) |
Jan 07, 2022 | 22.08 | 22.08 | 21.92 | 22.04 | 766,514 | -0.02(-0.08%) |
Jan 06, 2022 | 21.91 | 22.06 | 21.83 | 22.05 | 1,153,734 | +0.15(+0.67%) |
Jan 05, 2022 | 22.15 | 22.20 | 21.91 | 21.91 | 891,357 | -0.22(-0.98%) |
Jan 04, 2022 | 22.22 | 22.25 | 22.09 | 22.12 | 1,321,791 | -0.14(-0.62%) |
Jan 03, 2022 | 22.36 | 22.36 | 22.25 | 22.26 | 809,388 | -0.13(-0.58%) |
Dec 31, 2021 | 22.33 | 22.40 | 22.29 | 22.39 | 693,286 | +0.07(+0.31%) |
Dec 30, 2021 | 22.29 | 22.37 | 22.25 | 22.32 | 674,343 | +0.08(+0.35%) |
Dec 29, 2021 | 22.26 | 22.27 | 22.18 | 22.25 | 874,195 | +0.03(+0.12%) |
Dec 28, 2021 | 22.20 | 22.23 | 22.18 | 22.22 | 616,198 | +0.03(+0.16%) |
Dec 27, 2021 | 22.25 | 22.25 | 22.16 | 22.18 | 645,830 | +0.01(+0.04%) |
Dec 23, 2021 | 22.22 | 22.23 | 22.16 | 22.18 | 746,408 | +0.01(+0.04%) |
Dec 22, 2021 | 22.08 | 22.18 | 22.04 | 22.17 | 1,018,070 | +0.11(+0.51%) |
Dec 21, 2021 | 21.98 | 22.09 | 21.93 | 22.05 | 902,136 | +0.13(+0.59%) |
Dec 20, 2021 | 21.99 | 22.03 | 21.90 | 21.93 | 1,382,351 | -0.13(-0.59%) |
Dec 17, 2021 | 22.05 | 22.14 | 22.02 | 22.05 | 885,256 | -0.04(-0.20%) |
Dec 16, 2021 | 22.00 | 22.13 | 21.97 | 22.10 | 539,829 | +0.13(+0.59%) |
Dec 15, 2021 | 21.90 | 21.99 | 21.87 | 21.97 | 635,354 | +0.10(+0.44%) |
Dec 14, 2021 | 21.90 | 21.99 | 21.86 | 21.87 | 626,677 | -0.12(-0.55%) |
Dec 13, 2021 | 21.94 | 22.01 | 21.82 | 21.99 | 845,439 | -0.01(-0.04%) |
Dec 10, 2021 | 22.01 | 22.07 | 21.83 | 22.00 | 1,050,553 | +0.00(+0.00%) |
Dec 09, 2021 | 22.05 | 22.07 | 21.99 | 22.00 | 760,970 | -0.05(-0.24%) |
Dec 08, 2021 | 22.10 | 22.10 | 22.00 | 22.05 | 623,177 | -0.03(-0.12%) |
Dec 07, 2021 | 22.02 | 22.12 | 22.02 | 22.08 | 819,960 | +0.13(+0.59%) |
Dec 06, 2021 | 21.88 | 21.99 | 21.85 | 21.95 | 640,440 | +0.10(+0.48%) |
Dec 03, 2021 | 21.97 | 21.99 | 21.81 | 21.85 | 657,871 | -0.08(-0.36%) |
Dec 02, 2021 | 21.86 | 21.95 | 21.67 | 21.93 | 961,006 | +0.14(+0.63%) |