Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.51 | 21.60 | 21.51 | 21.60 | 69,909 | +0.17(+0.81%) |
Feb 25, 2022 | 21.41 | 21.43 | 21.40 | 21.43 | 35,227 | +0.04(+0.17%) |
Feb 24, 2022 | 21.43 | 21.43 | 21.34 | 21.39 | 50,636 | +0.01(+0.04%) |
Feb 23, 2022 | 21.43 | 21.43 | 21.36 | 21.38 | 30,739 | -0.09(-0.43%) |
Feb 22, 2022 | 21.46 | 21.48 | 21.44 | 21.47 | 58,718 | -0.03(-0.14%) |
Feb 18, 2022 | 21.50 | 0 | +0.03(+0.14%) | |||
Feb 17, 2022 | 21.46 | 21.50 | 21.37 | 21.47 | 44,466 | +0.04(+0.19%) |
Feb 16, 2022 | 21.45 | 21.45 | 21.37 | 21.43 | 26,090 | +0.01(+0.06%) |
Feb 15, 2022 | 21.43 | 21.46 | 21.41 | 21.42 | 25,943 | -0.01(-0.04%) |
Feb 14, 2022 | 21.48 | 21.52 | 21.43 | 21.43 | 37,701 | -0.14(-0.64%) |
Feb 11, 2022 | 21.50 | 21.57 | 21.44 | 21.57 | 439,951 | +0.10(+0.47%) |
Feb 10, 2022 | 21.54 | 21.55 | 21.46 | 21.46 | 23,893 | -0.19(-0.89%) |
Feb 09, 2022 | 21.67 | 21.69 | 21.65 | 21.66 | 40,227 | +0.01(+0.04%) |
Feb 08, 2022 | 21.64 | 21.67 | 21.63 | 21.65 | 26,433 | -0.06(-0.27%) |
Feb 07, 2022 | 21.68 | 21.71 | 21.67 | 21.71 | 51,860 | +0.02(+0.11%) |
Feb 04, 2022 | 21.67 | 21.72 | 21.67 | 21.68 | 54,126 | -0.17(-0.79%) |
Feb 03, 2022 | 21.81 | 21.87 | 21.86 | 97,224 | -0.08(-0.36%) | |
Feb 02, 2022 | 21.94 | 21.99 | 21.93 | 21.94 | 160,556 | +0.03(+0.13%) |
Feb 01, 2022 | 21.90 | 21.92 | 21.86 | 21.91 | 47,633 | -0.00(-0.02%) |
Jan 31, 2022 | 21.88 | 21.94 | 21.91 | 27,419 | -0.00(-0.02%) | |
Jan 28, 2022 | 21.85 | 21.92 | 21.85 | 21.92 | 22,316 | +0.02(+0.10%) |
Jan 27, 2022 | 21.89 | 21.91 | 21.88 | 21.89 | 30,870 | +0.06(+0.30%) |
Jan 26, 2022 | 21.98 | 21.98 | 21.83 | 21.83 | 40,510 | -0.12(-0.55%) |
Jan 25, 2022 | 21.99 | 21.99 | 21.95 | 21.95 | 199,674 | -0.05(-0.24%) |
Jan 24, 2022 | 22.01 | 22.04 | 21.99 | 22.00 | 82,989 | -0.01(-0.04%) |
Jan 21, 2022 | 22.02 | 22.02 | 22.01 | 22.01 | 20,642 | +0.10(+0.44%) |
Jan 20, 2022 | 21.94 | 21.94 | 21.91 | 21.92 | 37,409 | +0.00(+0.00%) |
Jan 19, 2022 | 21.88 | 21.94 | 21.88 | 21.92 | 99,183 | +0.06(+0.27%) |
Jan 18, 2022 | 21.93 | 21.93 | 21.85 | 21.86 | 72,920 | -0.16(-0.75%) |
Jan 14, 2022 | 22.02 | 0 | -0.11(-0.52%) | |||
Jan 13, 2022 | 22.11 | 22.14 | 22.09 | 22.14 | 52,058 | +0.03(+0.14%) |
Jan 12, 2022 | 22.12 | 22.15 | 22.10 | 22.10 | 37,257 | +0.00(+0.00%) |
Jan 11, 2022 | 22.05 | 22.12 | 22.05 | 22.10 | 60,252 | +0.04(+0.16%) |
Jan 10, 2022 | 22.00 | 22.08 | 22.00 | 22.07 | 26,390 | -0.03(-0.12%) |
Jan 07, 2022 | 22.12 | 22.12 | 22.07 | 22.09 | 40,481 | -0.07(-0.33%) |
Jan 06, 2022 | 22.14 | 22.18 | 22.14 | 22.17 | 37,199 | -0.02(-0.08%) |
Jan 05, 2022 | 22.28 | 22.29 | 22.19 | 22.19 | 53,317 | -0.08(-0.34%) |
Jan 04, 2022 | 22.23 | 22.26 | 22.22 | 22.26 | 57,360 | -0.03(-0.11%) |
Jan 03, 2022 | 22.32 | 22.32 | 22.28 | 22.29 | 48,573 | -0.16(-0.73%) |
Dec 31, 2021 | 22.46 | 22.48 | 22.44 | 22.45 | 25,012 | +0.00(+0.00%) |
Dec 30, 2021 | 22.40 | 22.45 | 22.39 | 22.45 | 42,527 | +0.05(+0.24%) |
Dec 29, 2021 | 22.40 | 22.42 | 22.38 | 22.39 | 55,562 | -0.06(-0.28%) |
Dec 28, 2021 | 22.50 | 22.50 | 22.45 | 22.46 | 28,840 | +0.00(+0.00%) |
Dec 27, 2021 | 22.45 | 22.48 | 22.45 | 22.46 | 21,477 | +0.02(+0.08%) |
Dec 23, 2021 | 22.44 | 22.45 | 22.44 | 22.44 | 28,617 | -0.05(-0.20%) |
Dec 22, 2021 | 22.49 | 22.49 | 22.46 | 22.49 | 36,699 | +0.02(+0.08%) |
Dec 21, 2021 | 22.34 | 22.47 | 22.34 | 22.47 | 20,637 | -0.02(-0.08%) |
Dec 20, 2021 | 22.60 | 22.60 | 22.48 | 22.49 | 28,212 | -0.05(-0.20%) |
Dec 17, 2021 | 22.55 | 22.55 | 22.51 | 22.53 | 34,084 | +0.03(+0.12%) |
Dec 16, 2021 | 22.48 | 22.51 | 22.48 | 22.50 | 28,273 | +0.04(+0.19%) |
Dec 15, 2021 | 22.46 | 22.50 | 22.43 | 22.46 | 37,277 | -0.04(-0.16%) |
Dec 14, 2021 | 22.49 | 22.52 | 22.48 | 22.50 | 76,977 | -0.03(-0.12%) |
Dec 13, 2021 | 22.52 | 22.55 | 22.52 | 22.53 | 22,299 | +0.08(+0.36%) |
Dec 10, 2021 | 22.47 | 22.50 | 22.44 | 22.44 | 67,681 | -0.00(-0.00%) |
Dec 09, 2021 | 22.47 | 22.48 | 22.44 | 22.44 | 47,632 | -0.02(-0.08%) |
Dec 08, 2021 | 22.47 | 22.47 | 22.43 | 22.46 | 88,221 | -0.05(-0.24%) |
Dec 07, 2021 | 22.53 | 22.54 | 22.51 | 22.52 | 38,474 | -0.02(-0.08%) |
Dec 06, 2021 | 22.57 | 22.57 | 22.52 | 22.53 | 22,566 | -0.07(-0.30%) |
Dec 03, 2021 | 22.48 | 22.63 | 22.48 | 22.60 | 46,322 | +0.09(+0.38%) |
Dec 02, 2021 | 22.51 | 22.53 | 22.48 | 22.52 | 26,941 | +0.02(+0.08%) |