Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.62 | 23.83 | 23.62 | 23.83 | 640 | +0.06(+0.25%) |
Feb 25, 2022 | 23.64 | 23.80 | 23.76 | 23.78 | 5,341 | +0.13(+0.57%) |
Feb 24, 2022 | 23.25 | 23.64 | 23.25 | 23.64 | 219 | -0.03(-0.12%) |
Feb 23, 2022 | 23.83 | 23.83 | 23.67 | 23.67 | 475 | -0.36(-1.49%) |
Feb 22, 2022 | 23.90 | 24.03 | 23.90 | 24.03 | 270 | -0.00(-0.01%) |
Feb 18, 2022 | 24.03 | 0 | -0.00(-0.01%) | |||
Feb 17, 2022 | 23.71 | 24.13 | 23.71 | 24.03 | 19,616 | +0.39(+1.65%) |
Feb 16, 2022 | 23.64 | 23.64 | 23.64 | 23.64 | 102 | +0.16(+0.66%) |
Feb 15, 2022 | 23.44 | 23.49 | 23.39 | 23.49 | 532 | +0.25(+1.07%) |
Feb 14, 2022 | 23.35 | 23.35 | 23.24 | 23.24 | 108 | -0.02(-0.10%) |
Feb 11, 2022 | 23.54 | 23.54 | 23.19 | 23.26 | 5,544 | -0.28(-1.17%) |
Feb 10, 2022 | 23.68 | 23.68 | 23.47 | 23.54 | 3,189 | +0.34(+1.48%) |
Feb 09, 2022 | 23.33 | 23.33 | 23.07 | 23.20 | 298,044 | +0.42(+1.85%) |
Feb 08, 2022 | 22.70 | 22.79 | 22.70 | 22.78 | 11,078 | +0.31(+1.36%) |
Feb 07, 2022 | 22.39 | 22.49 | 22.39 | 22.47 | 9,935 | +0.44(+2.02%) |
Feb 04, 2022 | 21.97 | 22.03 | 21.92 | 22.03 | 747 | +0.11(+0.50%) |
Feb 03, 2022 | 21.90 | 21.92 | 21.92 | 898 | -0.10(-0.46%) | |
Feb 02, 2022 | 22.02 | 22.02 | 21.88 | 22.02 | 2,853 | +0.02(+0.09%) |
Feb 01, 2022 | 21.90 | 22.00 | 21.85 | 22.00 | 2,703 | +0.17(+0.76%) |
Jan 31, 2022 | 21.67 | 21.83 | 21.83 | 3,446 | +0.33(+1.52%) | |
Jan 28, 2022 | 21.71 | 21.71 | 21.50 | 21.51 | 614 | -0.46(-2.11%) |
Jan 27, 2022 | 22.06 | 22.06 | 21.97 | 21.97 | 920 | -0.38(-1.71%) |
Jan 26, 2022 | 22.58 | 22.58 | 22.35 | 22.35 | 134 | -0.07(-0.32%) |
Jan 25, 2022 | 22.34 | 22.51 | 22.34 | 22.42 | 2,327 | -0.21(-0.95%) |
Jan 24, 2022 | 22.48 | 22.64 | 22.38 | 22.64 | 839 | -0.23(-0.99%) |
Jan 21, 2022 | 22.94 | 22.94 | 22.86 | 22.86 | 663 | -0.23(-1.00%) |
Jan 20, 2022 | 23.28 | 23.29 | 23.09 | 23.09 | 543 | +0.03(+0.12%) |
Jan 19, 2022 | 23.18 | 23.18 | 23.07 | 23.07 | 11,917 | +0.26(+1.15%) |
Jan 18, 2022 | 22.58 | 22.91 | 22.58 | 22.80 | 26,776 | -0.10(-0.42%) |
Jan 14, 2022 | 22.90 | 0 | +0.03(+0.15%) | |||
Jan 13, 2022 | 23.27 | 23.27 | 22.87 | 22.87 | 386 | -0.57(-2.44%) |
Jan 12, 2022 | 23.33 | 23.44 | 23.33 | 23.44 | 3,146 | +0.37(+1.59%) |
Jan 11, 2022 | 22.94 | 23.10 | 22.94 | 23.07 | 6,030 | +0.52(+2.32%) |
Jan 10, 2022 | 22.59 | 22.59 | 22.55 | 22.55 | 294 | -0.04(-0.17%) |
Jan 07, 2022 | 22.64 | 22.64 | 22.59 | 22.59 | 135 | +0.19(+0.84%) |
Jan 06, 2022 | 22.34 | 22.47 | 22.34 | 22.40 | 108,029 | +0.36(+1.62%) |
Jan 05, 2022 | 22.35 | 22.35 | 22.04 | 22.04 | 990 | -0.37(-1.64%) |
Jan 04, 2022 | 22.45 | 22.53 | 22.28 | 22.41 | 19,248 | -0.39(-1.72%) |
Jan 03, 2022 | 22.63 | 22.80 | 22.63 | 22.80 | 674 | +0.16(+0.72%) |
Dec 31, 2021 | 22.65 | 22.65 | 22.64 | 22.64 | 992 | -0.03(-0.13%) |
Dec 30, 2021 | 22.55 | 22.67 | 22.55 | 22.67 | 697 | +0.12(+0.55%) |
Dec 29, 2021 | 22.36 | 22.54 | 22.36 | 22.54 | 685 | -0.19(-0.84%) |
Dec 28, 2021 | 23.08 | 23.08 | 22.73 | 22.73 | 263 | +0.04(+0.18%) |
Dec 27, 2021 | 22.81 | 22.81 | 22.63 | 22.69 | 1,314 | -0.28(-1.21%) |
Dec 23, 2021 | 23.00 | 23.00 | 22.89 | 22.97 | 1,758 | +0.28(+1.22%) |
Dec 22, 2021 | 22.65 | 22.70 | 22.65 | 22.70 | 347 | +0.08(+0.36%) |
Dec 21, 2021 | 22.62 | 22.62 | 22.62 | 22.62 | 34 | +0.27(+1.19%) |
Dec 20, 2021 | 22.33 | 22.35 | 22.33 | 22.35 | 417 | -0.67(-2.91%) |
Dec 17, 2021 | 22.34 | 23.02 | 22.34 | 23.02 | 3,943 | -0.08(-0.35%) |
Dec 16, 2021 | 22.80 | 23.15 | 22.80 | 23.10 | 327 | +0.31(+1.35%) |
Dec 15, 2021 | 22.53 | 22.98 | 22.53 | 22.79 | 4,943 | -0.23(-1.01%) |
Dec 14, 2021 | 23.07 | 23.09 | 22.55 | 23.02 | 2,461 | -0.45(-1.91%) |
Dec 13, 2021 | 23.57 | 23.57 | 23.40 | 23.47 | 5,593 | -0.08(-0.35%) |
Dec 10, 2021 | 23.55 | 23.59 | 23.55 | 23.55 | 204,645 | +0.01(+0.05%) |
Dec 09, 2021 | 23.59 | 23.59 | 23.46 | 23.54 | 3,666 | -0.14(-0.58%) |
Dec 08, 2021 | 23.60 | 23.74 | 23.57 | 23.68 | 699 | +0.33(+1.43%) |
Dec 07, 2021 | 23.27 | 23.35 | 23.27 | 23.35 | 207 | -0.05(-0.22%) |
Dec 06, 2021 | 22.96 | 23.40 | 22.96 | 23.40 | 384 | +0.31(+1.35%) |
Dec 03, 2021 | 23.03 | 23.13 | 22.99 | 23.09 | 703 | -0.04(-0.15%) |
Dec 02, 2021 | 23.34 | 23.39 | 23.12 | 23.12 | 2,710 | +0.00(+0.01%) |