Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.14 | 22.36 | 22.14 | 22.32 | 76,716 | +0.27(+1.25%) |
Feb 25, 2022 | 22.05 | 22.10 | 22.04 | 22.04 | 10,764 | +0.04(+0.16%) |
Feb 24, 2022 | 21.91 | 22.02 | 21.91 | 22.01 | 15,877 | +0.10(+0.46%) |
Feb 23, 2022 | 22.07 | 22.07 | 21.90 | 21.90 | 44,792 | -0.21(-0.93%) |
Feb 22, 2022 | 22.11 | 22.14 | 22.04 | 22.11 | 6,592 | -0.04(-0.19%) |
Feb 18, 2022 | 22.15 | 0 | +0.05(+0.22%) | |||
Feb 17, 2022 | 22.11 | 22.18 | 22.10 | 22.10 | 4,407 | +0.00(+0.01%) |
Feb 16, 2022 | 22.11 | 22.11 | 22.01 | 22.10 | 5,608 | -0.02(-0.10%) |
Feb 15, 2022 | 22.16 | 22.18 | 22.10 | 22.12 | 9,026 | -0.10(-0.45%) |
Feb 14, 2022 | 22.25 | 22.27 | 22.16 | 22.22 | 14,119 | -0.09(-0.41%) |
Feb 11, 2022 | 22.28 | 22.32 | 22.20 | 22.32 | 15,607 | +0.07(+0.33%) |
Feb 10, 2022 | 22.37 | 22.41 | 22.24 | 22.24 | 10,616 | -0.26(-1.14%) |
Feb 09, 2022 | 22.47 | 22.55 | 22.47 | 22.50 | 4,367 | +0.06(+0.29%) |
Feb 08, 2022 | 22.49 | 22.49 | 22.43 | 22.43 | 5,390 | -0.06(-0.26%) |
Feb 07, 2022 | 22.46 | 22.50 | 22.43 | 22.49 | 9,982 | +0.03(+0.15%) |
Feb 04, 2022 | 22.50 | 22.51 | 22.44 | 22.46 | 6,704 | -0.20(-0.87%) |
Feb 03, 2022 | 22.68 | 22.69 | 22.66 | 22.66 | 5,096 | -0.16(-0.70%) |
Feb 02, 2022 | 22.84 | 22.88 | 22.81 | 22.82 | 11,760 | +0.01(+0.04%) |
Feb 01, 2022 | 22.79 | 22.83 | 22.75 | 22.81 | 11,946 | +0.03(+0.13%) |
Jan 31, 2022 | 22.72 | 22.81 | 22.78 | 394,550 | +0.01(+0.04%) | |
Jan 28, 2022 | 22.65 | 22.77 | 22.65 | 22.77 | 15,273 | +0.02(+0.08%) |
Jan 27, 2022 | 22.79 | 22.85 | 22.75 | 22.75 | 9,141 | +0.04(+0.16%) |
Jan 26, 2022 | 22.89 | 22.90 | 22.71 | 22.72 | 22,268 | -0.12(-0.54%) |
Jan 25, 2022 | 22.90 | 22.94 | 22.84 | 22.84 | 32,869 | -0.06(-0.26%) |
Jan 24, 2022 | 22.98 | 23.00 | 22.90 | 22.90 | 24,463 | -0.08(-0.34%) |
Jan 21, 2022 | 22.94 | 23.00 | 22.94 | 22.98 | 12,715 | +0.12(+0.54%) |
Jan 20, 2022 | 22.89 | 22.93 | 22.84 | 22.85 | 50,284 | -0.01(-0.04%) |
Jan 19, 2022 | 22.87 | 22.92 | 22.86 | 22.86 | 26,267 | +0.05(+0.20%) |
Jan 18, 2022 | 22.89 | 22.90 | 22.82 | 22.82 | 12,009 | -0.20(-0.88%) |
Jan 14, 2022 | 23.02 | 0 | -0.17(-0.73%) | |||
Jan 13, 2022 | 23.15 | 23.19 | 23.13 | 23.19 | 45,000 | +0.05(+0.24%) |
Jan 12, 2022 | 23.17 | 23.19 | 23.14 | 23.14 | 8,703 | -0.00(-0.00%) |
Jan 11, 2022 | 23.10 | 23.15 | 23.08 | 23.14 | 27,912 | +0.05(+0.22%) |
Jan 10, 2022 | 23.06 | 23.09 | 23.01 | 23.09 | 9,856 | -0.02(-0.07%) |
Jan 07, 2022 | 23.17 | 23.17 | 23.08 | 23.10 | 299,693 | -0.09(-0.40%) |
Jan 06, 2022 | 23.15 | 23.21 | 23.15 | 23.20 | 38,066 | -0.00(-0.02%) |
Jan 05, 2022 | 23.35 | 23.36 | 23.20 | 23.20 | 14,726 | -0.12(-0.53%) |
Jan 04, 2022 | 23.29 | 23.32 | 23.26 | 23.32 | 6,048 | +0.00(+0.00%) |
Jan 03, 2022 | 23.37 | 23.39 | 23.32 | 23.32 | 10,203 | -0.19(-0.81%) |
Dec 31, 2021 | 23.55 | 23.55 | 23.51 | 23.51 | 25,365 | -0.02(-0.09%) |
Dec 30, 2021 | 23.51 | 23.54 | 23.47 | 23.54 | 24,379 | +0.08(+0.32%) |
Dec 29, 2021 | 23.49 | 23.50 | 23.45 | 23.46 | 26,936 | -0.10(-0.43%) |
Dec 28, 2021 | 23.62 | 23.63 | 23.56 | 23.56 | 8,176 | -0.02(-0.08%) |
Dec 27, 2021 | 23.54 | 23.59 | 23.54 | 23.58 | 8,586 | +0.04(+0.18%) |
Dec 23, 2021 | 23.56 | 23.56 | 23.49 | 23.54 | 28,799 | -0.01(-0.05%) |
Dec 22, 2021 | 23.55 | 23.55 | 23.52 | 23.55 | 61,532 | +0.04(+0.17%) |
Dec 21, 2021 | 23.40 | 23.51 | 23.40 | 23.51 | 4,312 | +0.02(+0.08%) |
Dec 20, 2021 | 23.55 | 23.56 | 23.46 | 23.49 | 10,527 | -0.08(-0.33%) |
Dec 17, 2021 | 23.56 | 23.59 | 23.56 | 23.57 | 7,454 | +0.06(+0.24%) |
Dec 16, 2021 | 23.52 | 23.56 | 23.51 | 23.51 | 29,369 | -0.01(-0.05%) |
Dec 15, 2021 | 23.44 | 23.53 | 23.44 | 23.53 | 6,664 | +0.02(+0.06%) |
Dec 14, 2021 | 23.54 | 23.54 | 23.49 | 23.51 | 32,087 | -0.09(-0.39%) |
Dec 13, 2021 | 23.57 | 23.62 | 23.57 | 23.60 | 18,613 | +0.10(+0.44%) |
Dec 10, 2021 | 23.53 | 23.57 | 23.50 | 23.50 | 10,043 | +0.02(+0.10%) |
Dec 09, 2021 | 23.51 | 23.64 | 23.47 | 23.47 | 41,388 | -0.02(-0.07%) |
Dec 08, 2021 | 23.57 | 23.60 | 23.47 | 23.49 | 22,073 | -0.13(-0.54%) |
Dec 07, 2021 | 23.59 | 23.66 | 23.59 | 23.62 | 601,460 | +0.03(+0.13%) |
Dec 06, 2021 | 23.68 | 23.68 | 23.59 | 23.59 | 378,938 | -0.11(-0.48%) |
Dec 03, 2021 | 23.55 | 23.72 | 23.55 | 23.70 | 751,504 | +0.16(+0.69%) |
Dec 02, 2021 | 23.51 | 23.54 | 23.47 | 23.54 | 14,272 | +0.06(+0.24%) |