Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 28 | +0.21(+0.89%) |
Feb 25, 2022 | 22.85 | 23.13 | 22.85 | 23.13 | 304 | +0.19(+0.83%) |
Feb 24, 2022 | 23.81 | 23.81 | 22.77 | 22.94 | 14,371 | -0.42(-1.80%) |
Feb 23, 2022 | 23.21 | 23.36 | 23.18 | 23.36 | 12,915 | +0.48(+2.09%) |
Feb 22, 2022 | 23.24 | 23.24 | 22.88 | 22.88 | 6,666 | -0.26(-1.14%) |
Feb 18, 2022 | 23.14 | 0 | -0.52(-2.20%) | |||
Feb 17, 2022 | 23.55 | 23.67 | 23.55 | 23.67 | 6,380 | +0.61(+2.63%) |
Feb 16, 2022 | 22.73 | 23.06 | 22.73 | 23.06 | 1,610 | +0.52(+2.29%) |
Feb 15, 2022 | 22.44 | 22.63 | 22.19 | 22.55 | 22,810 | -0.29(-1.25%) |
Feb 14, 2022 | 22.67 | 23.04 | 22.67 | 22.83 | 6,841 | +0.33(+1.48%) |
Feb 11, 2022 | 22.23 | 22.65 | 22.22 | 22.50 | 60,712 | +1.00(+4.65%) |
Feb 10, 2022 | 22.21 | 22.21 | 21.50 | 21.50 | 1,016 | -0.49(-2.22%) |
Feb 09, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 81 | +0.08(+0.35%) |
Feb 08, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 26 | +0.22(+1.02%) |
Feb 07, 2022 | 21.50 | 21.75 | 21.50 | 21.69 | 24,191 | +0.69(+3.29%) |
Feb 04, 2022 | 20.92 | 21.07 | 20.92 | 21.00 | 553 | +0.14(+0.66%) |
Feb 03, 2022 | 21.15 | 20.86 | 2,041 | -0.44(-2.08%) | ||
Feb 02, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.08(+0.38%) |
Feb 01, 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 25 | +0.38(+1.83%) |
Jan 31, 2022 | 20.80 | 20.88 | 20.80 | 20.84 | 4,203 | +0.56(+2.74%) |
Jan 28, 2022 | 20.27 | 20.29 | 20.27 | 20.29 | 498 | -0.24(-1.18%) |
Jan 27, 2022 | 20.91 | 21.06 | 20.53 | 20.53 | 2,481 | -0.72(-3.39%) |
Jan 26, 2022 | 21.82 | 21.97 | 21.18 | 21.25 | 8,961 | -0.75(-3.41%) |
Jan 25, 2022 | 21.88 | 22.00 | 21.88 | 22.00 | 554 | +0.08(+0.39%) |
Jan 24, 2022 | 21.97 | 21.97 | 21.63 | 21.92 | 1,635 | -0.43(-1.93%) |
Jan 21, 2022 | 22.68 | 22.68 | 22.35 | 22.35 | 220 | -0.49(-2.13%) |
Jan 20, 2022 | 22.83 | 22.83 | 22.83 | 22.83 | 85 | -0.07(-0.29%) |
Jan 19, 2022 | 22.22 | 22.92 | 22.22 | 22.90 | 66,884 | +1.20(+5.53%) |
Jan 18, 2022 | 21.78 | 21.84 | 21.70 | 21.70 | 1,820 | -0.36(-1.64%) |
Jan 14, 2022 | 22.06 | 0 | -0.26(-1.15%) | |||
Jan 13, 2022 | 22.54 | 22.54 | 22.32 | 22.32 | 316 | -0.30(-1.34%) |
Jan 12, 2022 | 22.62 | 22.62 | 22.62 | 22.62 | 402 | +0.45(+2.03%) |
Jan 11, 2022 | 22.14 | 22.17 | 22.14 | 22.17 | 9,901 | +0.60(+2.78%) |
Jan 10, 2022 | 21.25 | 21.57 | 21.21 | 21.57 | 1,862 | +0.14(+0.64%) |
Jan 07, 2022 | 21.32 | 21.51 | 21.32 | 21.43 | 10,689 | +0.03(+0.16%) |
Jan 06, 2022 | 21.78 | 21.78 | 21.40 | 21.40 | 1,345 | -0.66(-2.99%) |
Jan 05, 2022 | 22.63 | 22.63 | 21.99 | 22.06 | 7,017 | -0.45(-2.00%) |
Jan 04, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 196 | +0.01(+0.04%) |
Jan 03, 2022 | 22.64 | 22.70 | 22.42 | 22.50 | 42,040 | -0.25(-1.10%) |
Dec 31, 2021 | 22.75 | 22.75 | 22.75 | 22.75 | 486 | +0.28(+1.25%) |
Dec 30, 2021 | 22.47 | 22.47 | 22.47 | 22.47 | 802 | +0.15(+0.69%) |
Dec 29, 2021 | 22.32 | 22.32 | 22.32 | 22.32 | 10 | -0.25(-1.11%) |
Dec 28, 2021 | 22.86 | 22.86 | 22.45 | 22.57 | 7,084 | -0.05(-0.22%) |
Dec 27, 2021 | 22.74 | 22.77 | 22.62 | 22.62 | 1,541 | +0.03(+0.15%) |
Dec 23, 2021 | 22.58 | 22.58 | 22.58 | 22.58 | 200 | +0.34(+1.54%) |
Dec 22, 2021 | 22.10 | 22.24 | 22.10 | 22.24 | 802 | +0.30(+1.35%) |
Dec 21, 2021 | 21.94 | 21.94 | 21.94 | 21.94 | 122 | +0.30(+1.37%) |
Dec 20, 2021 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | -0.09(-0.43%) |
Dec 17, 2021 | 21.74 | 21.74 | 21.74 | 21.74 | 100 | -0.00(-0.02%) |
Dec 16, 2021 | 21.21 | 21.79 | 21.21 | 21.74 | 12,159 | +0.68(+3.25%) |
Dec 15, 2021 | 21.06 | 21.06 | 21.06 | 21.06 | 217 | -0.31(-1.44%) |
Dec 14, 2021 | 21.37 | 21.37 | 21.37 | 21.37 | 117 | -0.43(-1.99%) |
Dec 13, 2021 | 21.80 | 21.80 | 21.80 | 21.80 | 21 | -0.03(-0.13%) |
Dec 10, 2021 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | +0.11(+0.50%) |
Dec 09, 2021 | 21.72 | 21.72 | 21.72 | 21.72 | 30 | -0.45(-2.05%) |
Dec 08, 2021 | 22.10 | 22.18 | 22.10 | 22.18 | 101 | +0.15(+0.68%) |
Dec 07, 2021 | 22.03 | 22.03 | 22.03 | 22.03 | 1 | +0.35(+1.61%) |
Dec 06, 2021 | 21.68 | 21.68 | 21.68 | 21.68 | 0 | +0.20(+0.92%) |
Dec 03, 2021 | 21.48 | 21.48 | 21.48 | 21.48 | 100 | -0.07(-0.32%) |
Dec 02, 2021 | 21.43 | 21.56 | 21.43 | 21.55 | 3,435 | -0.35(-1.58%) |