Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.85 | 23.10 | 22.85 | 23.10 | 1,264 | -0.04(-0.17%) |
Feb 25, 2022 | 22.76 | 23.14 | 23.04 | 23.14 | 1,698 | +0.49(+2.16%) |
Feb 24, 2022 | 22.13 | 22.65 | 22.13 | 22.65 | 921 | +0.34(+1.50%) |
Feb 23, 2022 | 22.72 | 22.72 | 22.30 | 22.31 | 1,029 | -0.40(-1.76%) |
Feb 22, 2022 | 22.90 | 23.00 | 22.54 | 22.71 | 18,293 | -0.25(-1.07%) |
Feb 18, 2022 | 22.96 | 0 | -0.17(-0.74%) | |||
Feb 17, 2022 | 23.37 | 23.37 | 23.13 | 23.13 | 5,886 | -0.43(-1.84%) |
Feb 16, 2022 | 23.50 | 23.60 | 23.50 | 23.56 | 733 | +0.06(+0.26%) |
Feb 15, 2022 | 23.37 | 23.50 | 23.37 | 23.50 | 2,144 | +0.30(+1.28%) |
Feb 14, 2022 | 23.17 | 23.21 | 23.10 | 23.21 | 3,579 | -0.13(-0.54%) |
Feb 11, 2022 | 23.66 | 23.66 | 23.32 | 23.33 | 1,187 | -0.36(-1.53%) |
Feb 10, 2022 | 23.70 | 23.70 | 23.69 | 23.69 | 493 | -0.39(-1.64%) |
Feb 09, 2022 | 24.09 | 24.09 | 24.05 | 24.09 | 388 | +0.28(+1.16%) |
Feb 08, 2022 | 23.74 | 23.81 | 23.70 | 23.81 | 368 | +0.24(+1.00%) |
Feb 07, 2022 | 23.78 | 23.78 | 23.58 | 23.58 | 373 | -0.18(-0.74%) |
Feb 04, 2022 | 23.64 | 23.81 | 23.64 | 23.75 | 529 | +0.13(+0.53%) |
Feb 03, 2022 | 23.69 | 23.69 | 23.63 | 23.63 | 3,022 | -0.63(-2.59%) |
Feb 02, 2022 | 24.08 | 24.25 | 24.08 | 24.25 | 835 | +0.25(+1.03%) |
Feb 01, 2022 | 23.86 | 24.01 | 23.86 | 24.01 | 1,460 | +0.18(+0.74%) |
Jan 31, 2022 | 23.47 | 23.83 | 23.83 | 1,090 | +0.40(+1.70%) | |
Jan 28, 2022 | 23.04 | 23.43 | 23.04 | 23.43 | 5,481 | +0.51(+2.23%) |
Jan 27, 2022 | 23.19 | 23.19 | 22.92 | 22.92 | 852 | -0.07(-0.30%) |
Jan 26, 2022 | 23.45 | 23.45 | 22.93 | 22.99 | 612 | -0.05(-0.21%) |
Jan 25, 2022 | 23.04 | 23.04 | 23.04 | 23.04 | 423 | -0.26(-1.10%) |
Jan 24, 2022 | 22.87 | 23.29 | 22.43 | 23.29 | 7,339 | +0.04(+0.16%) |
Jan 21, 2022 | 23.50 | 23.53 | 23.26 | 23.26 | 12,224 | -0.40(-1.71%) |
Jan 20, 2022 | 23.77 | 23.77 | 23.66 | 23.66 | 818 | -0.30(-1.25%) |
Jan 19, 2022 | 24.19 | 24.19 | 23.96 | 23.96 | 621 | -0.20(-0.85%) |
Jan 18, 2022 | 24.41 | 24.41 | 24.17 | 24.17 | 9,375 | -0.43(-1.73%) |
Jan 14, 2022 | 24.59 | 0 | +0.08(+0.32%) | |||
Jan 13, 2022 | 24.81 | 24.81 | 24.51 | 24.51 | 253 | -0.33(-1.33%) |
Jan 12, 2022 | 24.82 | 24.84 | 24.82 | 24.84 | 320 | +0.09(+0.37%) |
Jan 11, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 443 | +0.23(+0.94%) |
Jan 10, 2022 | 24.20 | 24.52 | 24.20 | 24.52 | 503 | -0.07(-0.28%) |
Jan 07, 2022 | 24.59 | 24.59 | 24.59 | 24.59 | 120 | -0.03(-0.13%) |
Jan 06, 2022 | 24.63 | 24.74 | 24.62 | 24.62 | 783 | -0.06(-0.26%) |
Jan 05, 2022 | 25.10 | 25.10 | 24.69 | 24.69 | 1,948 | -0.41(-1.64%) |
Jan 04, 2022 | 25.22 | 25.22 | 25.06 | 25.10 | 8,187 | +0.05(+0.19%) |
Jan 03, 2022 | 25.07 | 25.07 | 25.05 | 25.05 | 393 | +0.11(+0.43%) |
Dec 31, 2021 | 25.00 | 25.00 | 24.95 | 24.95 | 244 | -0.06(-0.23%) |
Dec 30, 2021 | 25.13 | 25.15 | 25.00 | 25.00 | 500 | -0.08(-0.32%) |
Dec 29, 2021 | 25.06 | 25.08 | 25.04 | 25.08 | 5,263 | +0.06(+0.26%) |
Dec 28, 2021 | 25.01 | 25.02 | 25.01 | 25.02 | 405 | -0.01(-0.05%) |
Dec 27, 2021 | 24.82 | 25.03 | 24.82 | 25.03 | 3,485 | +0.32(+1.30%) |
Dec 23, 2021 | 24.75 | 24.75 | 24.71 | 24.71 | 5,746 | +0.15(+0.61%) |
Dec 22, 2021 | 24.51 | 24.56 | 24.50 | 24.56 | 624 | +0.25(+1.03%) |
Dec 21, 2021 | 24.07 | 24.31 | 24.07 | 24.31 | 2,070 | +0.36(+1.51%) |
Dec 20, 2021 | 23.89 | 23.95 | 23.89 | 23.95 | 937 | -0.27(-1.13%) |
Dec 17, 2021 | 24.29 | 24.29 | 24.22 | 24.22 | 330 | -0.24(-0.98%) |
Dec 16, 2021 | 24.63 | 24.63 | 24.46 | 24.46 | 2,973 | -0.13(-0.54%) |
Dec 15, 2021 | 24.11 | 24.59 | 24.11 | 24.59 | 6,625 | +0.39(+1.60%) |
Dec 14, 2021 | 24.12 | 24.22 | 24.12 | 24.21 | 572 | -0.18(-0.72%) |
Dec 13, 2021 | 24.38 | 24.38 | 24.38 | 24.38 | 6,666,175 | -0.18(-0.75%) |
Dec 10, 2021 | 24.46 | 24.57 | 24.46 | 24.57 | 133 | +0.23(+0.96%) |
Dec 09, 2021 | 24.42 | 24.42 | 24.33 | 24.33 | 4,836 | -0.12(-0.49%) |
Dec 08, 2021 | 24.42 | 24.45 | 24.42 | 24.45 | 135 | +0.08(+0.34%) |
Dec 07, 2021 | 24.40 | 24.40 | 24.34 | 24.37 | 1,250 | +0.43(+1.81%) |
Dec 06, 2021 | 23.89 | 23.95 | 23.89 | 23.94 | 3,918 | +0.29(+1.22%) |
Dec 03, 2021 | 23.87 | 23.87 | 23.50 | 23.65 | 1,837 | -0.13(-0.56%) |
Dec 02, 2021 | 23.84 | 23.87 | 23.78 | 23.78 | 1,019 | +0.21(+0.91%) |