Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.61 | 21.86 | 21.47 | 21.58 | 57,543 | -0.03(-0.12%) |
Feb 25, 2022 | 21.41 | 21.69 | 21.42 | 21.61 | 65,053 | +0.25(+1.17%) |
Feb 24, 2022 | 20.79 | 21.40 | 20.73 | 21.36 | 95,300 | +0.33(+1.55%) |
Feb 23, 2022 | 21.31 | 21.45 | 21.03 | 21.03 | 94,427 | -0.28(-1.29%) |
Feb 22, 2022 | 21.40 | 21.53 | 21.25 | 21.31 | 98,874 | -0.23(-1.05%) |
Feb 18, 2022 | 21.53 | 0 | -0.02(-0.12%) | |||
Feb 17, 2022 | 21.59 | 21.84 | 21.56 | 21.56 | 42,366 | -0.10(-0.47%) |
Feb 16, 2022 | 21.51 | 21.69 | 21.51 | 21.66 | 83,741 | +0.17(+0.77%) |
Feb 15, 2022 | 21.80 | 21.82 | 21.49 | 21.49 | 128,073 | -0.21(-0.96%) |
Feb 14, 2022 | 21.77 | 21.96 | 21.61 | 21.70 | 76,893 | -0.12(-0.53%) |
Feb 11, 2022 | 21.97 | 21.98 | 21.76 | 21.82 | 78,227 | -0.07(-0.34%) |
Feb 10, 2022 | 21.95 | 22.02 | 21.86 | 21.89 | 60,971 | -0.09(-0.42%) |
Feb 09, 2022 | 21.93 | 22.12 | 21.93 | 21.98 | 64,938 | +0.11(+0.49%) |
Feb 08, 2022 | 22.02 | 22.06 | 21.83 | 21.88 | 92,710 | -0.20(-0.90%) |
Feb 07, 2022 | 22.35 | 22.35 | 22.04 | 22.07 | 100,622 | -0.12(-0.52%) |
Feb 04, 2022 | 22.32 | 22.32 | 22.02 | 22.19 | 108,391 | -0.12(-0.56%) |
Feb 03, 2022 | 22.60 | 22.23 | 22.32 | 134,495 | -0.41(-1.82%) | |
Feb 02, 2022 | 22.78 | 22.80 | 22.58 | 22.73 | 75,553 | +0.00(+0.00%) |
Feb 01, 2022 | 22.61 | 22.73 | 22.47 | 22.73 | 115,094 | +0.22(+0.96%) |
Jan 31, 2022 | 22.08 | 22.51 | 22.51 | 237,063 | +0.56(+2.57%) | |
Jan 28, 2022 | 21.73 | 21.95 | 21.40 | 21.95 | 192,296 | +0.30(+1.38%) |
Jan 27, 2022 | 21.89 | 22.02 | 21.64 | 21.65 | 56,002 | -0.11(-0.50%) |
Jan 26, 2022 | 22.00 | 22.14 | 21.74 | 21.76 | 143,868 | -0.10(-0.46%) |
Jan 25, 2022 | 21.78 | 21.98 | 21.62 | 21.86 | 126,400 | +0.02(+0.11%) |
Jan 24, 2022 | 21.69 | 21.83 | 21.05 | 21.83 | 281,042 | +0.14(+0.65%) |
Jan 21, 2022 | 22.56 | 22.57 | 21.69 | 21.69 | 250,940 | -0.82(-3.66%) |
Jan 20, 2022 | 22.47 | 22.60 | 22.44 | 22.52 | 72,085 | +0.09(+0.40%) |
Jan 19, 2022 | 22.51 | 22.60 | 22.35 | 22.43 | 47,805 | +0.02(+0.07%) |
Jan 18, 2022 | 22.52 | 22.52 | 22.37 | 22.41 | 64,079 | -0.12(-0.55%) |
Jan 14, 2022 | 22.53 | 0 | -0.04(-0.18%) | |||
Jan 13, 2022 | 22.68 | 22.73 | 22.56 | 22.57 | 56,706 | -0.14(-0.62%) |
Jan 12, 2022 | 22.72 | 22.74 | 22.61 | 22.71 | 51,756 | +0.08(+0.36%) |
Jan 11, 2022 | 22.47 | 22.65 | 22.43 | 22.63 | 43,494 | +0.12(+0.55%) |
Jan 10, 2022 | 22.44 | 22.54 | 22.35 | 22.51 | 59,501 | +0.04(+0.18%) |
Jan 07, 2022 | 22.42 | 22.48 | 22.34 | 22.47 | 63,612 | +0.11(+0.48%) |
Jan 06, 2022 | 22.52 | 22.55 | 22.28 | 22.36 | 115,264 | -0.16(-0.73%) |
Jan 05, 2022 | 22.80 | 22.91 | 22.48 | 22.52 | 129,815 | -0.31(-1.37%) |
Jan 04, 2022 | 23.04 | 23.04 | 22.80 | 22.84 | 57,337 | -0.14(-0.61%) |
Jan 03, 2022 | 22.95 | 23.04 | 22.89 | 22.98 | 68,352 | +0.07(+0.29%) |
Dec 31, 2021 | 22.90 | 22.99 | 22.83 | 22.91 | 66,053 | +0.07(+0.29%) |
Dec 30, 2021 | 22.66 | 22.85 | 22.66 | 22.85 | 57,343 | +0.18(+0.80%) |
Dec 29, 2021 | 22.64 | 22.74 | 22.63 | 22.66 | 59,515 | +0.00(+0.00%) |
Dec 28, 2021 | 22.79 | 22.83 | 22.64 | 22.66 | 63,369 | -0.12(-0.51%) |
Dec 27, 2021 | 22.77 | 22.90 | 22.71 | 22.78 | 71,488 | +0.02(+0.07%) |
Dec 23, 2021 | 22.65 | 22.81 | 22.60 | 22.76 | 52,964 | +0.19(+0.84%) |
Dec 22, 2021 | 22.63 | 22.76 | 22.52 | 22.57 | 122,270 | +0.00(+0.01%) |
Dec 21, 2021 | 22.65 | 22.66 | 22.52 | 22.57 | 64,659 | +0.05(+0.22%) |
Dec 20, 2021 | 22.63 | 22.71 | 22.51 | 22.52 | 85,768 | -0.22(-0.97%) |
Dec 17, 2021 | 22.47 | 22.75 | 22.47 | 22.74 | 70,857 | +0.25(+1.13%) |
Dec 16, 2021 | 22.64 | 22.70 | 22.47 | 22.49 | 54,538 | -0.12(-0.54%) |
Dec 15, 2021 | 22.79 | 22.95 | 22.35 | 22.61 | 98,730 | -0.19(-0.83%) |
Dec 14, 2021 | 22.93 | 23.02 | 22.78 | 22.80 | 43,973 | -0.11(-0.50%) |
Dec 13, 2021 | 23.12 | 23.16 | 22.88 | 22.92 | 42,502 | -0.16(-0.71%) |
Dec 10, 2021 | 23.20 | 23.26 | 23.08 | 23.08 | 35,406 | -0.01(-0.04%) |
Dec 09, 2021 | 23.20 | 23.25 | 23.08 | 23.09 | 41,464 | -0.19(-0.81%) |
Dec 08, 2021 | 22.88 | 23.29 | 22.88 | 23.28 | 55,236 | +0.46(+2.01%) |
Dec 07, 2021 | 22.76 | 22.94 | 22.70 | 22.82 | 33,006 | +0.22(+0.98%) |
Dec 06, 2021 | 22.64 | 22.72 | 22.55 | 22.60 | 65,220 | -0.02(-0.07%) |
Dec 03, 2021 | 22.75 | 22.78 | 22.61 | 22.61 | 58,571 | -0.06(-0.25%) |
Dec 02, 2021 | 22.60 | 22.79 | 22.59 | 22.67 | 98,907 | +0.11(+0.51%) |