Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.87 | 23.16 | 22.75 | 23.16 | 29,206 | +0.07(+0.29%) |
Feb 25, 2022 | 22.76 | 23.16 | 22.89 | 23.09 | 68,012 | +0.39(+1.70%) |
Feb 24, 2022 | 22.17 | 22.73 | 21.97 | 22.71 | 182,393 | -0.24(-1.03%) |
Feb 23, 2022 | 23.25 | 23.25 | 22.87 | 22.94 | 45,393 | +0.05(+0.21%) |
Feb 22, 2022 | 22.93 | 23.06 | 22.82 | 22.90 | 64,095 | -0.46(-1.97%) |
Feb 18, 2022 | 23.36 | 0 | +0.11(+0.46%) | |||
Feb 17, 2022 | 23.34 | 23.40 | 23.20 | 23.25 | 22,367 | -0.27(-1.14%) |
Feb 16, 2022 | 23.13 | 23.56 | 23.13 | 23.52 | 23,821 | +0.25(+1.09%) |
Feb 15, 2022 | 23.17 | 23.28 | 23.11 | 23.26 | 52,860 | +0.59(+2.61%) |
Feb 14, 2022 | 22.76 | 22.80 | 22.62 | 22.67 | 22,460 | -0.20(-0.86%) |
Feb 11, 2022 | 23.22 | 23.32 | 22.81 | 22.87 | 36,716 | -0.23(-1.00%) |
Feb 10, 2022 | 23.30 | 23.43 | 23.05 | 23.10 | 38,456 | -0.23(-0.99%) |
Feb 09, 2022 | 23.22 | 23.38 | 23.17 | 23.33 | 51,286 | +0.30(+1.31%) |
Feb 08, 2022 | 22.83 | 23.06 | 22.82 | 23.03 | 92,330 | +0.44(+1.97%) |
Feb 07, 2022 | 22.63 | 22.73 | 22.51 | 22.58 | 60,796 | +0.07(+0.32%) |
Feb 04, 2022 | 22.39 | 22.57 | 22.34 | 22.51 | 38,775 | -0.05(-0.21%) |
Feb 03, 2022 | 22.49 | 22.58 | 22.56 | 40,775 | -0.15(-0.66%) | |
Feb 02, 2022 | 22.69 | 22.83 | 22.63 | 22.71 | 65,064 | +0.02(+0.08%) |
Feb 01, 2022 | 22.72 | 22.74 | 22.55 | 22.69 | 22,213 | +0.11(+0.50%) |
Jan 31, 2022 | 21.93 | 22.64 | 22.58 | 156,614 | +0.65(+2.96%) | |
Jan 28, 2022 | 21.79 | 21.93 | 21.62 | 21.93 | 49,408 | -0.08(-0.36%) |
Jan 27, 2022 | 22.21 | 22.27 | 21.94 | 22.01 | 77,203 | -0.33(-1.49%) |
Jan 26, 2022 | 22.63 | 22.68 | 22.25 | 22.34 | 23,637 | -0.31(-1.39%) |
Jan 25, 2022 | 22.58 | 22.77 | 22.51 | 22.66 | 52,412 | -0.07(-0.29%) |
Jan 24, 2022 | 22.74 | 22.83 | 22.27 | 22.72 | 271,788 | -0.14(-0.60%) |
Jan 21, 2022 | 23.06 | 23.19 | 22.69 | 22.86 | 81,392 | -0.35(-1.50%) |
Jan 20, 2022 | 23.50 | 23.59 | 23.21 | 23.21 | 115,147 | -0.12(-0.52%) |
Jan 19, 2022 | 23.32 | 23.41 | 23.23 | 23.33 | 51,689 | +0.03(+0.12%) |
Jan 18, 2022 | 23.35 | 23.43 | 23.24 | 23.30 | 44,383 | -0.08(-0.36%) |
Jan 14, 2022 | 23.38 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 23.58 | 23.58 | 23.38 | 23.41 | 42,813 | -0.18(-0.76%) |
Jan 12, 2022 | 23.51 | 23.60 | 23.42 | 23.59 | 43,524 | +0.14(+0.60%) |
Jan 11, 2022 | 23.24 | 23.45 | 23.17 | 23.45 | 68,359 | +0.08(+0.32%) |
Jan 10, 2022 | 23.38 | 23.44 | 23.26 | 23.38 | 47,060 | -0.23(-0.96%) |
Jan 07, 2022 | 23.51 | 23.60 | 23.39 | 23.60 | 36,491 | -0.19(-0.79%) |
Jan 06, 2022 | 23.74 | 23.83 | 23.68 | 23.79 | 33,805 | -0.22(-0.90%) |
Jan 05, 2022 | 24.19 | 24.33 | 23.86 | 24.01 | 30,599 | -0.19(-0.78%) |
Jan 04, 2022 | 24.37 | 24.37 | 24.13 | 24.19 | 53,346 | -0.08(-0.35%) |
Jan 03, 2022 | 24.25 | 24.28 | 24.07 | 24.28 | 108,679 | +0.00(+0.00%) |
Dec 31, 2021 | 24.26 | 24.34 | 24.17 | 24.28 | 28,880 | +0.00(+0.02%) |
Dec 30, 2021 | 24.14 | 24.34 | 24.14 | 24.27 | 31,980 | +0.11(+0.47%) |
Dec 29, 2021 | 24.18 | 24.22 | 24.02 | 24.16 | 55,353 | -0.01(-0.06%) |
Dec 28, 2021 | 24.30 | 24.32 | 24.16 | 24.18 | 261,901 | -0.12(-0.50%) |
Dec 27, 2021 | 24.14 | 24.34 | 24.13 | 24.30 | 43,527 | +0.24(+0.98%) |
Dec 23, 2021 | 23.93 | 24.07 | 23.82 | 24.06 | 52,186 | +0.09(+0.39%) |
Dec 22, 2021 | 24.24 | 24.30 | 23.64 | 23.97 | 28,155 | +0.24(+1.03%) |
Dec 21, 2021 | 23.47 | 23.72 | 23.47 | 23.72 | 19,165 | +0.50(+2.14%) |
Dec 20, 2021 | 23.45 | 23.71 | 23.03 | 23.23 | 28,274 | -0.26(-1.10%) |
Dec 17, 2021 | 23.76 | 23.76 | 23.44 | 23.49 | 28,491 | -0.19(-0.81%) |
Dec 16, 2021 | 23.80 | 23.95 | 23.62 | 23.68 | 24,554 | +0.10(+0.44%) |
Dec 15, 2021 | 23.36 | 23.61 | 23.19 | 23.57 | 24,516 | +0.28(+1.21%) |
Dec 14, 2021 | 23.34 | 23.40 | 23.24 | 23.29 | 25,635 | -0.06(-0.24%) |
Dec 13, 2021 | 23.86 | 23.86 | 23.35 | 23.35 | 19,082 | -0.45(-1.89%) |
Dec 10, 2021 | 23.86 | 23.89 | 23.74 | 23.80 | 22,556 | +0.05(+0.22%) |
Dec 09, 2021 | 23.86 | 23.87 | 23.70 | 23.75 | 30,594 | -0.19(-0.78%) |
Dec 08, 2021 | 23.78 | 23.98 | 23.78 | 23.93 | 53,795 | +0.25(+1.04%) |
Dec 07, 2021 | 23.48 | 23.73 | 23.48 | 23.69 | 58,893 | +0.33(+1.40%) |
Dec 06, 2021 | 23.33 | 23.47 | 23.33 | 23.36 | 22,999 | +0.07(+0.32%) |
Dec 03, 2021 | 23.57 | 23.71 | 23.08 | 23.28 | 190,979 | -0.18(-0.76%) |
Dec 02, 2021 | 23.29 | 23.55 | 23.29 | 23.46 | 84,614 | +0.25(+1.09%) |