Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.75 | 22.77 | 22.74 | 22.75 | 637,057 | -0.02(-0.08%) |
Feb 25, 2022 | 22.77 | 22.77 | 22.76 | 22.77 | 334,332 | +0.00(+0.00%) |
Feb 24, 2022 | 22.78 | 22.78 | 22.74 | 22.77 | 659,826 | -0.01(-0.04%) |
Feb 23, 2022 | 22.79 | 22.79 | 22.78 | 22.78 | 493,610 | +0.01(+0.04%) |
Feb 22, 2022 | 22.78 | 22.80 | 22.77 | 22.77 | 588,319 | -0.04(-0.16%) |
Feb 18, 2022 | 22.80 | 0 | +0.03(+0.12%) | |||
Feb 17, 2022 | 22.80 | 22.80 | 22.78 | 22.78 | 476,794 | -0.04(-0.16%) |
Feb 16, 2022 | 22.81 | 22.82 | 22.80 | 22.81 | 614,094 | +0.01(+0.04%) |
Feb 15, 2022 | 22.81 | 22.81 | 22.80 | 22.80 | 664,432 | -0.01(-0.04%) |
Feb 14, 2022 | 22.81 | 22.88 | 22.80 | 22.81 | 902,456 | -0.01(-0.04%) |
Feb 11, 2022 | 22.80 | 22.82 | 22.80 | 22.82 | 482,544 | +0.02(+0.08%) |
Feb 10, 2022 | 22.83 | 22.83 | 22.80 | 22.80 | 1,006,919 | -0.02(-0.08%) |
Feb 09, 2022 | 22.80 | 22.85 | 22.80 | 22.82 | 1,591,579 | +0.00(+0.00%) |
Feb 08, 2022 | 22.81 | 23.27 | 22.80 | 22.82 | 1,136,040 | -0.01(-0.04%) |
Feb 07, 2022 | 22.80 | 22.83 | 22.80 | 22.83 | 904,849 | +0.04(+0.16%) |
Feb 04, 2022 | 22.80 | 22.84 | 22.80 | 22.80 | 1,160,340 | +0.00(+0.00%) |
Feb 03, 2022 | 22.80 | 22.80 | 22.80 | 614,371 | +0.01(+0.04%) | |
Feb 02, 2022 | 22.80 | 22.80 | 22.78 | 22.79 | 429,541 | -0.02(-0.08%) |
Feb 01, 2022 | 22.81 | 22.81 | 22.79 | 22.80 | 1,146,304 | -0.01(-0.04%) |
Jan 31, 2022 | 22.80 | 22.82 | 22.81 | 1,287,888 | +0.01(+0.04%) | |
Jan 28, 2022 | 22.79 | 22.81 | 22.79 | 22.80 | 559,264 | +0.02(+0.08%) |
Jan 27, 2022 | 22.79 | 22.79 | 22.78 | 22.79 | 381,587 | +0.01(+0.04%) |
Jan 26, 2022 | 22.79 | 22.79 | 22.77 | 22.78 | 363,361 | +0.00(+0.00%) |
Jan 25, 2022 | 22.79 | 22.79 | 22.77 | 22.78 | 328,317 | +0.00(+0.00%) |
Jan 24, 2022 | 22.80 | 22.80 | 22.78 | 22.78 | 353,467 | -0.02(-0.08%) |
Jan 21, 2022 | 22.80 | 22.81 | 22.79 | 22.79 | 317,216 | -0.01(-0.04%) |
Jan 20, 2022 | 22.81 | 22.82 | 22.79 | 22.80 | 348,070 | +0.01(+0.04%) |
Jan 19, 2022 | 22.81 | 22.81 | 22.79 | 22.79 | 327,447 | +0.00(+0.00%) |
Jan 18, 2022 | 22.79 | 22.81 | 22.79 | 22.79 | 334,142 | -0.01(-0.04%) |
Jan 14, 2022 | 22.80 | 0 | +0.02(+0.10%) | |||
Jan 13, 2022 | 22.78 | 22.79 | 22.77 | 22.78 | 312,526 | +0.01(+0.06%) |
Jan 12, 2022 | 22.79 | 22.81 | 22.76 | 22.77 | 700,589 | -0.02(-0.08%) |
Jan 11, 2022 | 22.78 | 22.79 | 22.78 | 22.79 | 176,618 | -0.01(-0.04%) |
Jan 10, 2022 | 22.78 | 22.87 | 22.76 | 22.79 | 1,000,056 | +0.00(+0.00%) |
Jan 07, 2022 | 22.79 | 22.80 | 22.79 | 22.79 | 130,352 | +0.00(+0.00%) |
Jan 06, 2022 | 22.78 | 22.79 | 22.78 | 22.79 | 156,797 | +0.02(+0.08%) |
Jan 05, 2022 | 22.79 | 22.81 | 22.77 | 22.78 | 1,276,641 | +0.00(+0.00%) |
Jan 04, 2022 | 22.78 | 22.78 | 22.77 | 22.78 | 255,449 | +0.00(+0.00%) |
Jan 03, 2022 | 22.77 | 22.78 | 22.77 | 22.78 | 119,180 | +0.01(+0.04%) |
Dec 31, 2021 | 22.79 | 22.79 | 22.77 | 22.77 | 130,969 | +0.01(+0.04%) |
Dec 30, 2021 | 22.79 | 22.79 | 22.76 | 22.76 | 235,434 | -0.01(-0.04%) |
Dec 29, 2021 | 22.77 | 22.77 | 22.76 | 22.77 | 170,781 | +0.01(+0.03%) |
Dec 28, 2021 | 22.75 | 22.77 | 22.75 | 22.76 | 147,668 | +0.00(+0.02%) |
Dec 27, 2021 | 22.76 | 22.77 | 22.74 | 22.76 | 429,145 | -0.01(-0.04%) |
Dec 23, 2021 | 22.76 | 22.77 | 22.74 | 22.77 | 284,955 | +0.02(+0.08%) |
Dec 22, 2021 | 22.76 | 22.76 | 22.74 | 22.75 | 201,023 | -0.01(-0.04%) |
Dec 21, 2021 | 22.76 | 22.76 | 22.74 | 22.76 | 517,976 | +0.01(+0.04%) |
Dec 20, 2021 | 22.77 | 22.77 | 22.74 | 22.75 | 329,650 | -0.02(-0.08%) |
Dec 17, 2021 | 22.77 | 22.77 | 22.76 | 22.77 | 156,271 | +0.00(+0.00%) |
Dec 16, 2021 | 22.80 | 22.80 | 22.76 | 22.77 | 148,494 | +0.01(+0.04%) |
Dec 15, 2021 | 22.78 | 22.78 | 22.76 | 22.76 | 130,523 | -0.02(-0.08%) |
Dec 14, 2021 | 22.78 | 22.78 | 22.76 | 22.77 | 81,558 | +0.01(+0.04%) |
Dec 13, 2021 | 22.78 | 22.78 | 22.76 | 22.77 | 161,653 | -0.02(-0.08%) |
Dec 10, 2021 | 22.79 | 22.79 | 22.77 | 22.78 | 146,986 | -0.01(-0.04%) |
Dec 09, 2021 | 22.81 | 22.81 | 22.77 | 22.79 | 161,965 | +0.02(+0.08%) |
Dec 08, 2021 | 22.81 | 22.81 | 22.77 | 22.77 | 192,488 | -0.01(-0.04%) |
Dec 07, 2021 | 22.79 | 22.80 | 22.78 | 22.78 | 520,147 | -0.01(-0.04%) |
Dec 06, 2021 | 22.77 | 22.79 | 22.77 | 22.79 | 169,925 | +0.01(+0.04%) |
Dec 03, 2021 | 22.77 | 22.79 | 22.77 | 22.78 | 323,417 | +0.00(+0.00%) |
Dec 02, 2021 | 22.79 | 22.79 | 22.78 | 22.78 | 102,127 | +0.00(+0.00%) |