Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.78 | 18.93 | 18.69 | 18.69 | 4,780 | -0.71(-3.66%) |
Feb 25, 2022 | 19.17 | 19.41 | 19.23 | 19.41 | 2,948 | +0.83(+4.46%) |
Feb 24, 2022 | 18.07 | 18.58 | 17.97 | 18.58 | 20,520 | -0.18(-0.97%) |
Feb 23, 2022 | 19.17 | 19.17 | 18.71 | 18.76 | 5,793 | +0.04(+0.20%) |
Feb 22, 2022 | 18.79 | 18.91 | 18.64 | 18.72 | 6,534 | -0.43(-2.26%) |
Feb 18, 2022 | 19.15 | 0 | -0.16(-0.82%) | |||
Feb 17, 2022 | 19.41 | 19.41 | 19.30 | 19.31 | 1,858 | -0.23(-1.15%) |
Feb 16, 2022 | 19.55 | 19.68 | 19.51 | 19.54 | 17,843 | +0.16(+0.82%) |
Feb 15, 2022 | 19.36 | 19.38 | 19.30 | 19.38 | 2,344 | +0.46(+2.41%) |
Feb 14, 2022 | 18.92 | 18.98 | 18.82 | 18.92 | 5,628 | -0.20(-1.06%) |
Feb 11, 2022 | 19.43 | 19.48 | 19.07 | 19.12 | 5,564 | -0.44(-2.25%) |
Feb 10, 2022 | 19.58 | 19.86 | 19.56 | 19.56 | 2,188 | +0.06(+0.29%) |
Feb 09, 2022 | 19.49 | 19.55 | 19.45 | 19.51 | 3,267 | +0.11(+0.58%) |
Feb 08, 2022 | 19.24 | 19.40 | 19.24 | 19.40 | 4,701 | +0.26(+1.37%) |
Feb 07, 2022 | 19.14 | 19.28 | 19.13 | 19.13 | 19,497 | -0.13(-0.68%) |
Feb 04, 2022 | 19.11 | 19.29 | 19.07 | 19.27 | 20,582 | -0.08(-0.43%) |
Feb 03, 2022 | 19.35 | 19.29 | 19.35 | 25,020 | -0.23(-1.17%) | |
Feb 02, 2022 | 19.56 | 19.58 | 19.55 | 19.58 | 1,139 | +0.12(+0.63%) |
Feb 01, 2022 | 19.40 | 19.46 | 19.28 | 19.45 | 398,934 | +0.18(+0.94%) |
Jan 31, 2022 | 19.02 | 19.32 | 19.27 | 12,872 | +0.24(+1.24%) | |
Jan 28, 2022 | 18.90 | 19.05 | 18.90 | 19.04 | 3,563 | -0.03(-0.17%) |
Jan 27, 2022 | 19.26 | 19.26 | 19.06 | 19.07 | 5,219 | -0.03(-0.15%) |
Jan 26, 2022 | 19.44 | 19.44 | 19.10 | 19.10 | 28,301 | -0.14(-0.73%) |
Jan 25, 2022 | 19.08 | 19.28 | 18.97 | 19.24 | 8,340 | -0.05(-0.24%) |
Jan 24, 2022 | 19.16 | 19.28 | 18.90 | 19.28 | 18,502 | -0.31(-1.57%) |
Jan 21, 2022 | 19.78 | 19.78 | 19.55 | 19.59 | 5,596 | -0.20(-1.01%) |
Jan 20, 2022 | 19.98 | 20.01 | 19.79 | 19.79 | 2,051 | -0.16(-0.80%) |
Jan 19, 2022 | 20.08 | 20.09 | 19.95 | 19.95 | 7,007 | +0.01(+0.05%) |
Jan 18, 2022 | 20.16 | 20.16 | 19.94 | 19.94 | 59,619 | -0.47(-2.30%) |
Jan 14, 2022 | 20.41 | 0 | +0.17(+0.83%) | |||
Jan 13, 2022 | 20.39 | 20.42 | 20.24 | 20.24 | 5,210 | -0.05(-0.22%) |
Jan 12, 2022 | 20.23 | 20.29 | 20.21 | 20.28 | 13,078 | +0.05(+0.22%) |
Jan 11, 2022 | 20.14 | 20.24 | 20.09 | 20.24 | 2,832 | +0.11(+0.56%) |
Jan 10, 2022 | 20.01 | 20.14 | 19.96 | 20.13 | 42,278 | -0.11(-0.56%) |
Jan 07, 2022 | 20.17 | 20.24 | 20.17 | 20.24 | 1,136 | +0.20(+1.00%) |
Jan 06, 2022 | 20.11 | 20.14 | 20.04 | 20.04 | 5,886 | -0.09(-0.44%) |
Jan 05, 2022 | 20.36 | 20.43 | 20.13 | 20.13 | 5,047 | -0.19(-0.93%) |
Jan 04, 2022 | 20.32 | 20.39 | 20.31 | 20.31 | 2,214 | +0.03(+0.14%) |
Jan 03, 2022 | 20.21 | 20.29 | 20.16 | 20.29 | 93,333 | +0.27(+1.36%) |
Dec 31, 2021 | 20.02 | 20.10 | 20.01 | 20.01 | 16,924 | -0.00(-0.02%) |
Dec 30, 2021 | 20.01 | 20.07 | 20.01 | 20.02 | 1,792 | +0.00(+0.02%) |
Dec 29, 2021 | 19.90 | 20.01 | 19.90 | 20.01 | 1,964 | +0.07(+0.37%) |
Dec 28, 2021 | 19.92 | 19.95 | 19.87 | 19.94 | 5,287 | -0.03(-0.14%) |
Dec 27, 2021 | 19.81 | 19.98 | 19.81 | 19.97 | 3,110 | +0.13(+0.66%) |
Dec 23, 2021 | 19.82 | 19.84 | 19.81 | 19.84 | 1,532 | +0.05(+0.24%) |
Dec 22, 2021 | 19.55 | 19.79 | 19.55 | 19.79 | 1,931 | +0.13(+0.67%) |
Dec 21, 2021 | 19.49 | 19.66 | 19.49 | 19.66 | 4,575 | +0.31(+1.60%) |
Dec 20, 2021 | 19.30 | 19.35 | 19.26 | 19.35 | 6,475 | +0.11(+0.58%) |
Dec 17, 2021 | 19.31 | 19.37 | 19.23 | 19.24 | 4,983 | -0.20(-1.03%) |
Dec 16, 2021 | 19.46 | 19.51 | 19.37 | 19.44 | 4,566 | +0.00(+0.02%) |
Dec 15, 2021 | 19.09 | 19.43 | 19.09 | 19.43 | 6,674 | +0.30(+1.57%) |
Dec 14, 2021 | 19.12 | 19.16 | 19.10 | 19.13 | 6,207 | -0.11(-0.58%) |
Dec 13, 2021 | 19.36 | 19.36 | 19.22 | 19.25 | 3,358 | -0.14(-0.70%) |
Dec 10, 2021 | 19.37 | 19.38 | 19.36 | 19.38 | 695 | +0.05(+0.27%) |
Dec 09, 2021 | 19.36 | 19.36 | 19.30 | 19.33 | 1,878 | -0.20(-1.01%) |
Dec 08, 2021 | 19.45 | 19.53 | 19.45 | 19.53 | 2,783 | +0.07(+0.38%) |
Dec 07, 2021 | 19.45 | 19.52 | 19.45 | 19.46 | 1,878 | +0.11(+0.57%) |
Dec 06, 2021 | 19.04 | 19.35 | 19.04 | 19.35 | 3,384 | +0.36(+1.88%) |
Dec 03, 2021 | 19.03 | 19.03 | 18.93 | 18.99 | 7,725 | -0.21(-1.09%) |
Dec 02, 2021 | 19.07 | 19.24 | 19.07 | 19.20 | 4,355 | +0.43(+2.29%) |