Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.55 | 23.14 | 22.47 | 22.66 | 19,186 | +0.02(+0.08%) |
Feb 25, 2022 | 22.64 | 22.85 | 22.64 | 22.64 | 10,162 | -0.12(-0.52%) |
Feb 24, 2022 | 22.57 | 22.86 | 22.37 | 22.76 | 20,957 | +0.05(+0.24%) |
Feb 23, 2022 | 22.76 | 23.00 | 22.51 | 22.71 | 9,988 | +0.06(+0.28%) |
Feb 22, 2022 | 22.99 | 22.99 | 22.55 | 22.64 | 9,702 | +0.03(+0.12%) |
Feb 18, 2022 | 22.62 | 0 | +0.07(+0.32%) | |||
Feb 17, 2022 | 22.59 | 22.67 | 22.55 | 22.55 | 11,564 | -0.16(-0.72%) |
Feb 16, 2022 | 22.94 | 22.94 | 22.46 | 22.71 | 2,867 | +0.07(+0.32%) |
Feb 15, 2022 | 22.77 | 22.95 | 22.59 | 22.64 | 21,873 | +0.00(+0.00%) |
Feb 14, 2022 | 22.43 | 22.64 | 22.43 | 22.64 | 5,018 | +0.03(+0.12%) |
Feb 11, 2022 | 22.79 | 22.79 | 22.61 | 22.61 | 1,580 | -0.19(-0.81%) |
Feb 10, 2022 | 22.64 | 22.89 | 22.63 | 22.79 | 1,925 | -0.14(-0.61%) |
Feb 09, 2022 | 22.13 | 22.95 | 22.13 | 22.93 | 6,133 | +0.28(+1.24%) |
Feb 08, 2022 | 22.19 | 22.83 | 22.19 | 22.65 | 10,039 | +0.07(+0.32%) |
Feb 07, 2022 | 22.61 | 22.83 | 22.36 | 22.58 | 25,226 | +0.05(+0.24%) |
Feb 04, 2022 | 22.21 | 22.55 | 22.21 | 22.53 | 10,209 | +0.24(+1.08%) |
Feb 03, 2022 | 22.25 | 22.29 | 15,238 | -0.01(-0.04%) | ||
Feb 02, 2022 | 22.14 | 22.34 | 22.05 | 22.30 | 8,381 | -0.05(-0.24%) |
Feb 01, 2022 | 22.11 | 22.47 | 22.04 | 22.35 | 18,721 | +0.20(+0.89%) |
Jan 31, 2022 | 22.15 | 22.25 | 22.03 | 22.15 | 30,784 | +0.13(+0.57%) |
Jan 28, 2022 | 22.04 | 22.27 | 21.83 | 22.03 | 17,301 | -0.02(-0.08%) |
Jan 27, 2022 | 22.18 | 22.30 | 21.96 | 22.04 | 13,355 | -0.13(-0.57%) |
Jan 26, 2022 | 22.47 | 22.47 | 22.03 | 22.17 | 17,417 | +0.00(+0.00%) |
Jan 25, 2022 | 22.04 | 22.44 | 21.87 | 22.17 | 11,800 | -0.08(-0.36%) |
Jan 24, 2022 | 21.94 | 22.25 | 21.72 | 22.25 | 8,218 | +0.39(+1.76%) |
Jan 21, 2022 | 22.08 | 22.34 | 21.62 | 21.87 | 24,268 | -0.27(-1.21%) |
Jan 20, 2022 | 22.30 | 22.33 | 22.00 | 22.13 | 10,279 | -0.37(-1.63%) |
Jan 19, 2022 | 22.47 | 22.51 | 22.30 | 22.50 | 11,787 | +0.05(+0.24%) |
Jan 18, 2022 | 22.39 | 22.56 | 22.31 | 22.45 | 10,309 | -0.04(-0.20%) |
Jan 14, 2022 | 22.49 | 0 | -0.12(-0.51%) | |||
Jan 13, 2022 | 22.56 | 22.74 | 22.45 | 22.61 | 7,350 | +0.08(+0.36%) |
Jan 12, 2022 | 23.26 | 23.26 | 22.51 | 22.53 | 23,627 | -0.13(-0.55%) |
Jan 11, 2022 | 22.80 | 22.80 | 22.52 | 22.65 | 5,919 | -0.17(-0.75%) |
Jan 10, 2022 | 22.79 | 23.14 | 22.48 | 22.82 | 8,627 | +0.04(+0.16%) |
Jan 07, 2022 | 22.93 | 23.12 | 22.57 | 22.79 | 17,783 | -0.33(-1.43%) |
Jan 06, 2022 | 23.19 | 23.19 | 22.51 | 23.12 | 5,179 | +0.51(+2.26%) |
Jan 05, 2022 | 22.60 | 22.69 | 22.52 | 22.61 | 4,851 | +0.04(+0.20%) |
Jan 04, 2022 | 22.65 | 22.89 | 22.55 | 22.56 | 14,146 | +0.05(+0.24%) |
Jan 03, 2022 | 22.52 | 22.52 | 22.43 | 22.51 | 6,368 | -0.10(-0.44%) |
Dec 31, 2021 | 22.47 | 22.68 | 22.43 | 22.61 | 4,435 | +0.04(+0.20%) |
Dec 30, 2021 | 22.56 | 22.74 | 22.47 | 22.56 | 4,726 | +0.00(+0.00%) |
Dec 29, 2021 | 22.46 | 22.60 | 22.46 | 22.56 | 3,609 | +0.05(+0.24%) |
Dec 28, 2021 | 22.23 | 22.60 | 22.14 | 22.51 | 24,294 | +0.19(+0.84%) |
Dec 27, 2021 | 22.03 | 22.50 | 22.03 | 22.32 | 20,552 | +0.30(+1.34%) |
Dec 23, 2021 | 22.07 | 22.23 | 21.98 | 22.03 | 19,605 | -0.08(-0.36%) |
Dec 22, 2021 | 21.83 | 22.24 | 21.80 | 22.11 | 5,844 | +0.13(+0.57%) |
Dec 21, 2021 | 21.93 | 22.42 | 21.89 | 21.98 | 23,341 | +0.04(+0.20%) |
Dec 20, 2021 | 22.00 | 22.16 | 21.80 | 21.94 | 20,772 | -0.06(-0.28%) |
Dec 17, 2021 | 22.18 | 22.36 | 22.00 | 22.00 | 25,526 | -0.24(-1.09%) |
Dec 16, 2021 | 22.33 | 22.48 | 22.12 | 22.24 | 18,295 | +0.07(+0.32%) |
Dec 15, 2021 | 22.52 | 22.52 | 22.17 | 22.17 | 8,837 | -0.07(-0.32%) |
Dec 14, 2021 | 21.69 | 22.39 | 21.69 | 22.24 | 72,599 | -0.05(-0.24%) |
Dec 13, 2021 | 22.61 | 22.83 | 22.00 | 22.30 | 38,320 | -0.30(-1.35%) |
Dec 10, 2021 | 22.75 | 22.75 | 22.22 | 22.60 | 12,363 | +0.10(+0.44%) |
Dec 09, 2021 | 23.01 | 23.19 | 22.50 | 22.50 | 12,778 | -0.43(-1.87%) |
Dec 08, 2021 | 22.80 | 22.93 | 22.74 | 22.93 | 7,285 | +0.06(+0.27%) |
Dec 07, 2021 | 22.78 | 23.09 | 22.65 | 22.87 | 11,099 | +0.04(+0.16%) |
Dec 06, 2021 | 22.79 | 23.19 | 22.79 | 22.83 | 8,655 | -0.11(-0.47%) |
Dec 03, 2021 | 23.42 | 23.42 | 22.94 | 22.94 | 19,778 | -0.55(-2.35%) |
Dec 02, 2021 | 22.82 | 23.63 | 22.82 | 23.49 | 56,250 | +0.62(+2.73%) |