Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.84 | 22.98 | 22.33 | 22.86 | 3,126 | -0.14(-0.60%) |
Feb 25, 2022 | 22.80 | 23.00 | 22.56 | 23.00 | 4,228 | +0.20(+0.89%) |
Feb 24, 2022 | 22.08 | 22.80 | 21.94 | 22.80 | 14,241 | +0.44(+1.98%) |
Feb 23, 2022 | 22.63 | 22.63 | 22.36 | 22.36 | 3,952 | -0.02(-0.08%) |
Feb 22, 2022 | 22.52 | 22.52 | 22.13 | 22.37 | 3,182 | -0.06(-0.25%) |
Feb 18, 2022 | 22.43 | 0 | +0.23(+1.06%) | |||
Feb 17, 2022 | 22.33 | 22.74 | 22.19 | 22.19 | 4,429 | -0.57(-2.53%) |
Feb 16, 2022 | 22.54 | 22.77 | 22.14 | 22.77 | 4,319 | +0.20(+0.90%) |
Feb 15, 2022 | 22.72 | 22.72 | 22.54 | 22.57 | 2,125 | +0.00(+0.00%) |
Feb 14, 2022 | 22.60 | 22.82 | 22.53 | 22.57 | 11,361 | -0.15(-0.65%) |
Feb 11, 2022 | 22.59 | 22.76 | 22.13 | 22.71 | 13,069 | +0.34(+1.50%) |
Feb 10, 2022 | 22.58 | 22.71 | 22.33 | 22.38 | 7,302 | -0.28(-1.24%) |
Feb 09, 2022 | 22.74 | 22.91 | 22.25 | 22.66 | 9,868 | -0.13(-0.55%) |
Feb 08, 2022 | 22.46 | 22.78 | 22.33 | 22.78 | 7,188 | +0.51(+2.30%) |
Feb 07, 2022 | 21.99 | 22.82 | 21.85 | 22.27 | 15,366 | +0.25(+1.13%) |
Feb 04, 2022 | 21.49 | 22.15 | 21.49 | 22.02 | 8,606 | +0.21(+0.97%) |
Feb 03, 2022 | 21.92 | 21.68 | 21.81 | 5,905 | -0.22(-1.00%) | |
Feb 02, 2022 | 21.53 | 22.07 | 21.25 | 22.03 | 49,249 | +0.36(+1.66%) |
Feb 01, 2022 | 21.53 | 22.00 | 21.53 | 21.67 | 4,878 | +0.15(+0.68%) |
Jan 31, 2022 | 21.21 | 21.99 | 21.53 | 13,053 | +0.32(+1.52%) | |
Jan 28, 2022 | 21.17 | 21.50 | 21.15 | 21.21 | 5,674 | +0.12(+0.59%) |
Jan 27, 2022 | 21.13 | 21.38 | 21.08 | 21.08 | 10,044 | +0.23(+1.08%) |
Jan 26, 2022 | 21.03 | 21.34 | 20.79 | 20.86 | 8,242 | +0.13(+0.62%) |
Jan 25, 2022 | 21.82 | 21.82 | 20.70 | 20.73 | 20,681 | -1.26(-5.73%) |
Jan 24, 2022 | 21.40 | 22.08 | 21.39 | 21.99 | 13,504 | +0.23(+1.06%) |
Jan 21, 2022 | 22.08 | 22.08 | 21.34 | 21.76 | 16,422 | -0.52(-2.35%) |
Jan 20, 2022 | 22.59 | 22.69 | 22.28 | 22.28 | 2,896 | -0.58(-2.54%) |
Jan 19, 2022 | 22.81 | 23.00 | 22.44 | 22.86 | 9,704 | +0.07(+0.32%) |
Jan 18, 2022 | 22.42 | 22.79 | 22.39 | 22.79 | 7,876 | +0.32(+1.43%) |
Jan 14, 2022 | 22.47 | 0 | -0.10(-0.45%) | |||
Jan 13, 2022 | 22.39 | 22.82 | 22.39 | 22.57 | 5,332 | +0.00(+0.00%) |
Jan 12, 2022 | 22.77 | 22.79 | 22.15 | 22.57 | 6,837 | -0.03(-0.12%) |
Jan 11, 2022 | 22.47 | 22.81 | 22.34 | 22.59 | 13,486 | +0.50(+2.25%) |
Jan 10, 2022 | 21.88 | 22.62 | 21.61 | 22.10 | 12,431 | +0.38(+1.74%) |
Jan 07, 2022 | 21.81 | 22.08 | 21.56 | 21.72 | 7,175 | -0.21(-0.96%) |
Jan 06, 2022 | 21.54 | 22.05 | 21.44 | 21.93 | 10,862 | +0.44(+2.05%) |
Jan 05, 2022 | 21.52 | 21.77 | 21.12 | 21.49 | 16,278 | -0.02(-0.09%) |
Jan 04, 2022 | 21.30 | 21.86 | 21.30 | 21.51 | 11,355 | +0.27(+1.26%) |
Jan 03, 2022 | 20.65 | 21.80 | 20.65 | 21.24 | 13,006 | -0.78(-3.55%) |
Dec 31, 2021 | 21.45 | 22.02 | 21.45 | 22.02 | 7,772 | +0.71(+3.32%) |
Dec 30, 2021 | 21.13 | 21.72 | 21.05 | 21.32 | 7,528 | +0.01(+0.04%) |
Dec 29, 2021 | 21.16 | 21.64 | 21.05 | 21.31 | 6,708 | +0.09(+0.43%) |
Dec 28, 2021 | 21.51 | 21.70 | 21.04 | 21.21 | 10,931 | -0.39(-1.79%) |
Dec 27, 2021 | 20.92 | 21.86 | 20.79 | 21.60 | 8,120 | +0.67(+3.21%) |
Dec 23, 2021 | 20.98 | 21.27 | 20.61 | 20.93 | 4,519 | +0.12(+0.57%) |
Dec 22, 2021 | 20.66 | 21.02 | 20.55 | 20.81 | 14,710 | +0.22(+1.07%) |
Dec 21, 2021 | 20.40 | 20.70 | 20.14 | 20.59 | 6,850 | +0.37(+1.82%) |
Dec 20, 2021 | 20.41 | 20.60 | 20.10 | 20.22 | 14,586 | -0.20(-0.99%) |
Dec 17, 2021 | 21.25 | 21.61 | 20.34 | 20.42 | 20,993 | -1.01(-4.72%) |
Dec 16, 2021 | 21.68 | 21.81 | 21.25 | 21.44 | 6,004 | -0.11(-0.51%) |
Dec 15, 2021 | 21.71 | 21.93 | 21.39 | 21.55 | 11,574 | -0.08(-0.38%) |
Dec 14, 2021 | 22.08 | 22.37 | 21.63 | 21.63 | 57,331 | -0.53(-2.41%) |
Dec 13, 2021 | 22.50 | 22.66 | 22.08 | 22.16 | 10,311 | -0.34(-1.51%) |
Dec 10, 2021 | 22.31 | 22.62 | 22.25 | 22.50 | 4,188 | +0.21(+0.95%) |
Dec 09, 2021 | 22.09 | 22.63 | 22.08 | 22.29 | 6,427 | +0.15(+0.66%) |
Dec 08, 2021 | 22.29 | 22.54 | 22.08 | 22.14 | 9,041 | -0.21(-0.95%) |
Dec 07, 2021 | 22.72 | 22.72 | 22.31 | 22.36 | 8,490 | -0.23(-1.02%) |
Dec 06, 2021 | 22.86 | 22.99 | 22.27 | 22.59 | 16,675 | -0.23(-1.01%) |
Dec 03, 2021 | 22.99 | 22.99 | 22.70 | 22.82 | 7,850 | +0.00(+0.00%) |
Dec 02, 2021 | 22.48 | 23.00 | 22.37 | 22.82 | 22,309 | +0.44(+1.97%) |