Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.06 | 22.28 | 22.06 | 22.23 | 77,000 | +0.27(+1.25%) |
Feb 25, 2022 | 21.97 | 22.01 | 21.96 | 21.96 | 10,804 | +0.04(+0.16%) |
Feb 24, 2022 | 21.83 | 21.94 | 21.83 | 21.92 | 15,936 | +0.10(+0.46%) |
Feb 23, 2022 | 21.99 | 21.99 | 21.82 | 21.82 | 44,958 | -0.20(-0.93%) |
Feb 22, 2022 | 22.03 | 22.06 | 21.96 | 22.03 | 6,616 | -0.04(-0.19%) |
Feb 18, 2022 | 22.07 | 0 | +0.05(+0.22%) | |||
Feb 17, 2022 | 22.03 | 22.10 | 22.02 | 22.02 | 4,424 | +0.00(+0.01%) |
Feb 16, 2022 | 22.03 | 22.03 | 21.93 | 22.02 | 5,629 | -0.02(-0.10%) |
Feb 15, 2022 | 22.08 | 22.10 | 22.02 | 22.04 | 9,059 | -0.10(-0.45%) |
Feb 14, 2022 | 22.17 | 22.19 | 22.08 | 22.14 | 14,172 | -0.09(-0.41%) |
Feb 11, 2022 | 22.20 | 22.23 | 22.12 | 22.23 | 15,665 | +0.07(+0.33%) |
Feb 10, 2022 | 22.28 | 22.33 | 22.16 | 22.16 | 10,656 | -0.26(-1.14%) |
Feb 09, 2022 | 22.39 | 22.47 | 22.39 | 22.42 | 4,383 | +0.06(+0.28%) |
Feb 08, 2022 | 22.41 | 22.41 | 22.35 | 22.35 | 5,410 | -0.06(-0.27%) |
Feb 07, 2022 | 22.38 | 22.42 | 22.35 | 22.41 | 10,019 | +0.03(+0.15%) |
Feb 04, 2022 | 22.42 | 22.43 | 22.36 | 22.38 | 6,729 | -0.20(-0.87%) |
Feb 03, 2022 | 22.60 | 22.60 | 22.58 | 22.58 | 5,115 | -0.16(-0.70%) |
Feb 02, 2022 | 22.75 | 22.80 | 22.73 | 22.74 | 11,804 | +0.01(+0.04%) |
Feb 01, 2022 | 22.71 | 22.74 | 22.66 | 22.73 | 11,990 | +0.03(+0.13%) |
Jan 31, 2022 | 22.63 | 22.72 | 22.70 | 396,014 | +0.01(+0.04%) | |
Jan 28, 2022 | 22.57 | 22.69 | 22.57 | 22.69 | 15,330 | +0.02(+0.08%) |
Jan 27, 2022 | 22.71 | 22.76 | 22.67 | 22.67 | 9,175 | +0.04(+0.16%) |
Jan 26, 2022 | 22.81 | 22.82 | 22.63 | 22.63 | 22,350 | -0.12(-0.54%) |
Jan 25, 2022 | 22.82 | 22.85 | 22.76 | 22.76 | 32,991 | -0.06(-0.26%) |
Jan 24, 2022 | 22.90 | 22.91 | 22.82 | 22.82 | 24,554 | -0.08(-0.34%) |
Jan 21, 2022 | 22.85 | 22.91 | 22.85 | 22.89 | 12,762 | +0.12(+0.54%) |
Jan 20, 2022 | 22.81 | 22.84 | 22.76 | 22.77 | 50,470 | -0.01(-0.04%) |
Jan 19, 2022 | 22.79 | 22.83 | 22.78 | 22.78 | 26,364 | +0.05(+0.20%) |
Jan 18, 2022 | 22.81 | 22.82 | 22.73 | 22.73 | 12,053 | -0.20(-0.88%) |
Jan 14, 2022 | 22.94 | 0 | -0.17(-0.73%) | |||
Jan 13, 2022 | 23.06 | 23.11 | 23.04 | 23.11 | 45,167 | +0.05(+0.24%) |
Jan 12, 2022 | 23.08 | 23.11 | 23.05 | 23.05 | 8,735 | -0.00(-0.00%) |
Jan 11, 2022 | 23.01 | 23.06 | 23.00 | 23.05 | 28,015 | +0.05(+0.22%) |
Jan 10, 2022 | 22.98 | 23.01 | 22.92 | 23.00 | 9,893 | -0.02(-0.07%) |
Jan 07, 2022 | 23.08 | 23.09 | 23.00 | 23.02 | 300,805 | -0.09(-0.40%) |
Jan 06, 2022 | 23.06 | 23.12 | 23.06 | 23.11 | 38,208 | -0.00(-0.02%) |
Jan 05, 2022 | 23.26 | 23.27 | 23.11 | 23.11 | 14,780 | -0.12(-0.53%) |
Jan 04, 2022 | 23.21 | 23.24 | 23.17 | 23.24 | 6,070 | +0.00(+0.00%) |
Jan 03, 2022 | 23.29 | 23.30 | 23.23 | 23.24 | 10,241 | -0.19(-0.81%) |
Dec 31, 2021 | 23.46 | 23.46 | 23.43 | 23.43 | 25,460 | -0.02(-0.09%) |
Dec 30, 2021 | 23.42 | 23.45 | 23.38 | 23.45 | 24,469 | +0.08(+0.32%) |
Dec 29, 2021 | 23.41 | 23.41 | 23.36 | 23.37 | 27,036 | -0.10(-0.43%) |
Dec 28, 2021 | 23.53 | 23.54 | 23.47 | 23.47 | 8,207 | -0.02(-0.08%) |
Dec 27, 2021 | 23.45 | 23.51 | 23.45 | 23.49 | 8,618 | +0.04(+0.18%) |
Dec 23, 2021 | 23.47 | 23.47 | 23.41 | 23.45 | 28,905 | -0.01(-0.05%) |
Dec 22, 2021 | 23.46 | 23.46 | 23.44 | 23.46 | 61,760 | +0.04(+0.17%) |
Dec 21, 2021 | 23.31 | 23.42 | 23.31 | 23.42 | 4,328 | +0.02(+0.08%) |
Dec 20, 2021 | 23.46 | 23.47 | 23.38 | 23.41 | 10,566 | -0.08(-0.33%) |
Dec 17, 2021 | 23.47 | 23.51 | 23.47 | 23.48 | 7,481 | +0.06(+0.24%) |
Dec 16, 2021 | 23.43 | 23.47 | 23.43 | 23.43 | 29,478 | -0.01(-0.05%) |
Dec 15, 2021 | 23.35 | 23.44 | 23.35 | 23.44 | 6,689 | +0.02(+0.06%) |
Dec 14, 2021 | 23.45 | 23.45 | 23.41 | 23.42 | 32,206 | -0.09(-0.39%) |
Dec 13, 2021 | 23.48 | 23.53 | 23.48 | 23.51 | 18,682 | +0.10(+0.44%) |
Dec 10, 2021 | 23.44 | 23.49 | 23.41 | 23.41 | 10,080 | +0.02(+0.10%) |
Dec 09, 2021 | 23.42 | 23.55 | 23.39 | 23.39 | 41,542 | -0.02(-0.07%) |
Dec 08, 2021 | 23.49 | 23.51 | 23.39 | 23.41 | 22,155 | -0.13(-0.54%) |
Dec 07, 2021 | 23.51 | 23.57 | 23.51 | 23.53 | 603,691 | +0.03(+0.13%) |
Dec 06, 2021 | 23.60 | 23.60 | 23.50 | 23.50 | 380,344 | -0.11(-0.48%) |
Dec 03, 2021 | 23.46 | 23.63 | 23.46 | 23.61 | 754,292 | +0.16(+0.69%) |
Dec 02, 2021 | 23.42 | 23.45 | 23.39 | 23.45 | 14,325 | +0.06(+0.24%) |