Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.17 | 21.17 | 21.11 | 21.11 | 577 | -0.16(-0.73%) |
Feb 25, 2022 | 20.99 | 21.27 | 20.95 | 21.27 | 5,307 | +0.51(+2.47%) |
Feb 24, 2022 | 20.06 | 20.82 | 19.82 | 20.76 | 4,514 | -0.39(-1.86%) |
Feb 23, 2022 | 21.48 | 21.48 | 21.15 | 21.15 | 1,092 | -0.25(-1.17%) |
Feb 22, 2022 | 21.41 | 21.41 | 21.39 | 21.40 | 905 | -0.50(-2.29%) |
Feb 18, 2022 | 21.90 | 0 | -0.57(-2.55%) | |||
Feb 17, 2022 | 22.80 | 22.80 | 22.47 | 22.47 | 764 | -0.42(-1.85%) |
Feb 16, 2022 | 22.71 | 22.90 | 22.71 | 22.90 | 666 | +0.11(+0.46%) |
Feb 15, 2022 | 22.46 | 22.79 | 22.08 | 22.79 | 2,118 | +0.75(+3.39%) |
Feb 14, 2022 | 22.10 | 22.13 | 21.93 | 22.05 | 2,077 | -0.18(-0.79%) |
Feb 11, 2022 | 22.79 | 22.79 | 22.22 | 22.22 | 1,103 | -0.58(-2.53%) |
Feb 10, 2022 | 23.17 | 23.17 | 22.80 | 22.80 | 855 | -0.37(-1.61%) |
Feb 09, 2022 | 23.00 | 23.23 | 23.00 | 23.17 | 2,822 | +0.66(+2.92%) |
Feb 08, 2022 | 22.40 | 22.53 | 22.35 | 22.52 | 1,394 | -0.05(-0.20%) |
Feb 07, 2022 | 22.52 | 22.70 | 22.52 | 22.56 | 1,171 | -0.05(-0.24%) |
Feb 04, 2022 | 22.43 | 22.68 | 22.43 | 22.62 | 2,330 | +0.10(+0.44%) |
Feb 03, 2022 | 22.64 | 22.52 | 22.52 | 1,114 | -0.47(-2.06%) | |
Feb 02, 2022 | 22.84 | 23.02 | 22.79 | 22.99 | 11,445 | +0.16(+0.70%) |
Feb 01, 2022 | 22.83 | 22.83 | 22.79 | 22.83 | 5,553 | +0.31(+1.37%) |
Jan 31, 2022 | 22.40 | 22.52 | 22.29 | 22.52 | 7,730 | +0.91(+4.19%) |
Jan 28, 2022 | 21.58 | 21.61 | 21.41 | 21.61 | 1,589 | -0.26(-1.20%) |
Jan 27, 2022 | 22.22 | 22.29 | 21.88 | 21.88 | 3,266 | -0.60(-2.66%) |
Jan 26, 2022 | 22.92 | 22.92 | 22.42 | 22.48 | 2,601 | -0.19(-0.82%) |
Jan 25, 2022 | 22.64 | 22.67 | 22.50 | 22.66 | 2,881 | -0.25(-1.08%) |
Jan 24, 2022 | 22.75 | 22.91 | 22.35 | 22.91 | 5,004 | -0.72(-3.04%) |
Jan 21, 2022 | 23.80 | 23.95 | 23.55 | 23.63 | 19,379 | -0.53(-2.21%) |
Jan 20, 2022 | 24.45 | 24.78 | 24.16 | 24.16 | 7,076 | +0.05(+0.19%) |
Jan 19, 2022 | 24.30 | 24.30 | 24.11 | 24.11 | 1,852 | +0.02(+0.07%) |
Jan 18, 2022 | 24.34 | 24.34 | 24.06 | 24.10 | 1,382 | -0.67(-2.69%) |
Jan 14, 2022 | 24.76 | 0 | -0.05(-0.21%) | |||
Jan 13, 2022 | 24.99 | 25.11 | 24.81 | 24.81 | 2,317 | -0.42(-1.65%) |
Jan 12, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 130 | +0.58(+2.35%) |
Jan 11, 2022 | 23.97 | 24.65 | 23.97 | 24.65 | 4,249 | +0.67(+2.78%) |
Jan 10, 2022 | 23.92 | 24.03 | 23.85 | 23.99 | 7,607 | +0.06(+0.25%) |
Jan 07, 2022 | 23.95 | 24.14 | 23.66 | 23.93 | 7,933 | -0.03(-0.12%) |
Jan 06, 2022 | 23.81 | 24.07 | 23.81 | 23.95 | 3,414 | -0.37(-1.52%) |
Jan 05, 2022 | 24.75 | 24.75 | 24.32 | 24.32 | 2,104 | -0.61(-2.44%) |
Jan 04, 2022 | 25.24 | 25.24 | 24.74 | 24.93 | 3,604 | -0.49(-1.92%) |
Jan 03, 2022 | 25.52 | 25.52 | 25.15 | 25.42 | 4,043 | +0.13(+0.50%) |
Dec 31, 2021 | 25.19 | 25.47 | 25.19 | 25.29 | 1,929 | +0.15(+0.59%) |
Dec 30, 2021 | 24.99 | 25.30 | 24.97 | 25.15 | 4,161 | +0.18(+0.74%) |
Dec 29, 2021 | 25.04 | 25.09 | 24.96 | 24.96 | 2,601 | -0.23(-0.93%) |
Dec 28, 2021 | 25.09 | 25.34 | 25.09 | 25.20 | 1,871 | -0.26(-1.04%) |
Dec 27, 2021 | 25.22 | 25.55 | 25.22 | 25.46 | 1,495 | +0.30(+1.19%) |
Dec 23, 2021 | 25.22 | 25.22 | 25.07 | 25.16 | 4,546 | -0.29(-1.15%) |
Dec 22, 2021 | 25.17 | 25.51 | 24.83 | 25.46 | 4,822 | +0.53(+2.14%) |
Dec 21, 2021 | 24.74 | 25.00 | 24.74 | 24.92 | 6,410 | +0.16(+0.66%) |
Dec 20, 2021 | 24.34 | 24.88 | 24.34 | 24.76 | 3,402 | +0.11(+0.47%) |
Dec 17, 2021 | 25.27 | 25.41 | 24.64 | 24.64 | 4,937 | -0.95(-3.71%) |
Dec 16, 2021 | 25.89 | 25.89 | 25.59 | 25.59 | 1,417 | +0.37(+1.48%) |
Dec 15, 2021 | 25.10 | 25.22 | 24.99 | 25.22 | 7,603 | -0.63(-2.44%) |
Dec 14, 2021 | 25.44 | 26.11 | 25.44 | 25.85 | 3,448 | -0.31(-1.20%) |
Dec 13, 2021 | 26.25 | 26.41 | 26.07 | 26.17 | 2,923 | -0.42(-1.58%) |
Dec 10, 2021 | 26.67 | 26.76 | 26.55 | 26.59 | 1,539 | -0.12(-0.43%) |
Dec 09, 2021 | 26.52 | 26.90 | 26.52 | 26.70 | 6,596 | +0.00(+0.02%) |
Dec 08, 2021 | 26.74 | 26.78 | 26.53 | 26.70 | 2,221 | +0.02(+0.08%) |
Dec 07, 2021 | 26.64 | 26.75 | 26.64 | 26.68 | 1,231 | +0.68(+2.62%) |
Dec 06, 2021 | 25.72 | 25.99 | 25.72 | 25.99 | 3,910 | +0.05(+0.21%) |
Dec 03, 2021 | 26.24 | 26.24 | 25.85 | 25.94 | 3,284 | -0.48(-1.81%) |
Dec 02, 2021 | 26.21 | 26.44 | 26.21 | 26.42 | 1,504 | -0.03(-0.12%) |