Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.21 | 21.45 | 21.16 | 21.22 | 4,171 | -0.65(-2.96%) |
Feb 25, 2022 | 21.54 | 21.87 | 21.64 | 21.87 | 2,673 | +0.60(+2.83%) |
Feb 24, 2022 | 20.55 | 21.31 | 20.55 | 21.27 | 3,210 | -0.54(-2.49%) |
Feb 23, 2022 | 22.30 | 22.30 | 21.81 | 21.81 | 2,485 | -0.24(-1.10%) |
Feb 22, 2022 | 22.26 | 22.30 | 21.95 | 22.06 | 4,143 | -0.60(-2.64%) |
Feb 18, 2022 | 22.65 | 0 | -0.34(-1.46%) | |||
Feb 17, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 25 | -0.40(-1.72%) |
Feb 16, 2022 | 23.29 | 23.39 | 23.29 | 23.39 | 734 | +0.05(+0.20%) |
Feb 15, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 70 | +0.66(+2.90%) |
Feb 14, 2022 | 22.77 | 22.77 | 22.65 | 22.69 | 841 | -0.30(-1.30%) |
Feb 11, 2022 | 23.42 | 23.42 | 22.95 | 22.98 | 2,470 | -0.46(-1.96%) |
Feb 10, 2022 | 23.45 | 23.77 | 23.44 | 23.44 | 1,533 | -0.24(-1.02%) |
Feb 09, 2022 | 23.68 | 23.68 | 23.66 | 23.68 | 1,939 | +0.33(+1.43%) |
Feb 08, 2022 | 23.25 | 23.35 | 23.25 | 23.35 | 2,025 | +0.09(+0.41%) |
Feb 07, 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 137 | -0.01(-0.04%) |
Feb 04, 2022 | 23.16 | 23.35 | 23.16 | 23.27 | 1,471 | -0.13(-0.54%) |
Feb 03, 2022 | 23.54 | 23.39 | 23.39 | 4,435 | -0.18(-0.76%) | |
Feb 02, 2022 | 23.54 | 23.57 | 23.49 | 23.57 | 4,289 | +0.09(+0.39%) |
Feb 01, 2022 | 23.48 | 23.48 | 23.48 | 23.48 | 200 | +0.19(+0.83%) |
Jan 31, 2022 | 23.02 | 23.29 | 23.29 | 6,180 | +0.39(+1.70%) | |
Jan 28, 2022 | 22.59 | 22.90 | 22.59 | 22.90 | 1,456 | +0.03(+0.14%) |
Jan 27, 2022 | 22.88 | 22.95 | 22.83 | 22.87 | 1,353 | -0.17(-0.76%) |
Jan 26, 2022 | 23.30 | 23.30 | 22.95 | 23.04 | 1,903 | +0.19(+0.83%) |
Jan 25, 2022 | 22.61 | 22.88 | 22.59 | 22.85 | 1,959 | -0.19(-0.82%) |
Jan 24, 2022 | 22.86 | 23.04 | 22.48 | 23.04 | 5,231 | -0.38(-1.63%) |
Jan 21, 2022 | 23.57 | 23.61 | 23.42 | 23.42 | 4,616 | -0.38(-1.58%) |
Jan 20, 2022 | 23.98 | 23.98 | 23.80 | 23.80 | 930 | -0.08(-0.35%) |
Jan 19, 2022 | 24.00 | 24.00 | 23.88 | 23.88 | 2,118 | +0.10(+0.43%) |
Jan 18, 2022 | 23.83 | 23.83 | 23.77 | 23.78 | 2,269 | -0.46(-1.88%) |
Jan 14, 2022 | 24.24 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 24.49 | 24.49 | 24.24 | 24.24 | 8,023 | -0.13(-0.52%) |
Jan 12, 2022 | 24.38 | 24.41 | 24.36 | 24.36 | 781 | +0.17(+0.68%) |
Jan 11, 2022 | 23.98 | 24.20 | 23.98 | 24.20 | 940 | +0.30(+1.25%) |
Jan 10, 2022 | 23.81 | 23.90 | 23.70 | 23.90 | 1,973 | -0.24(-1.01%) |
Jan 07, 2022 | 24.08 | 24.15 | 24.08 | 24.14 | 734 | +0.09(+0.39%) |
Jan 06, 2022 | 24.02 | 24.12 | 24.02 | 24.05 | 3,677 | -0.09(-0.39%) |
Jan 05, 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 107 | -0.04(-0.16%) |
Jan 04, 2022 | 24.18 | 24.19 | 24.18 | 24.18 | 434 | +0.07(+0.28%) |
Jan 03, 2022 | 24.06 | 24.11 | 24.06 | 24.11 | 574 | +0.24(+1.00%) |
Dec 31, 2021 | 23.86 | 23.93 | 23.86 | 23.88 | 1,867 | +0.03(+0.12%) |
Dec 30, 2021 | 23.90 | 23.90 | 23.85 | 23.85 | 346 | -0.10(-0.40%) |
Dec 29, 2021 | 23.89 | 23.94 | 23.89 | 23.94 | 1,568 | +0.01(+0.03%) |
Dec 28, 2021 | 23.94 | 23.94 | 23.94 | 23.94 | 35 | +0.03(+0.11%) |
Dec 27, 2021 | 23.79 | 23.91 | 23.79 | 23.91 | 577 | +0.18(+0.76%) |
Dec 23, 2021 | 23.68 | 23.73 | 23.68 | 23.73 | 655 | +0.17(+0.71%) |
Dec 22, 2021 | 23.52 | 23.56 | 23.52 | 23.56 | 429 | +0.30(+1.27%) |
Dec 21, 2021 | 23.26 | 23.27 | 23.26 | 23.27 | 312 | +0.22(+0.95%) |
Dec 20, 2021 | 22.95 | 23.05 | 22.90 | 23.05 | 1,113 | -0.16(-0.69%) |
Dec 17, 2021 | 23.27 | 23.31 | 23.21 | 23.21 | 921 | -0.32(-1.35%) |
Dec 16, 2021 | 23.61 | 23.61 | 23.53 | 23.53 | 503 | +0.01(+0.04%) |
Dec 15, 2021 | 23.52 | 23.52 | 23.52 | 23.52 | 475 | +0.24(+1.05%) |
Dec 14, 2021 | 23.23 | 23.27 | 23.20 | 23.27 | 5,789 | -0.25(-1.07%) |
Dec 13, 2021 | 23.63 | 23.63 | 23.53 | 23.53 | 1,821 | -0.11(-0.45%) |
Dec 10, 2021 | 23.58 | 23.63 | 23.58 | 23.63 | 490 | +0.09(+0.38%) |
Dec 09, 2021 | 23.57 | 23.57 | 23.54 | 23.54 | 242 | -0.28(-1.19%) |
Dec 08, 2021 | 23.78 | 23.83 | 23.78 | 23.83 | 400 | +0.04(+0.15%) |
Dec 07, 2021 | 23.73 | 23.80 | 23.73 | 23.79 | 647 | +0.57(+2.46%) |
Dec 06, 2021 | 23.10 | 23.23 | 23.05 | 23.22 | 3,381 | +0.26(+1.13%) |
Dec 03, 2021 | 23.14 | 23.14 | 22.84 | 22.96 | 3,063 | -0.20(-0.88%) |
Dec 02, 2021 | 23.08 | 23.17 | 23.08 | 23.16 | 1,014 | +0.15(+0.67%) |