Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.79 | 19.98 | 19.61 | 19.88 | 19,251 | +0.07(+0.36%) |
Feb 25, 2022 | 19.93 | 19.95 | 19.78 | 19.81 | 16,233 | +0.11(+0.56%) |
Feb 24, 2022 | 19.36 | 19.70 | 19.15 | 19.70 | 68,586 | +0.24(+1.23%) |
Feb 23, 2022 | 19.52 | 19.60 | 19.36 | 19.46 | 63,940 | -0.06(-0.31%) |
Feb 22, 2022 | 19.79 | 19.85 | 19.46 | 19.52 | 33,954 | -0.42(-2.09%) |
Feb 18, 2022 | 19.94 | 0 | -0.17(-0.87%) | |||
Feb 17, 2022 | 20.25 | 20.25 | 20.01 | 20.11 | 27,777 | -0.04(-0.20%) |
Feb 16, 2022 | 20.57 | 20.57 | 20.07 | 20.15 | 38,145 | -0.15(-0.74%) |
Feb 15, 2022 | 20.65 | 20.68 | 20.13 | 20.30 | 46,420 | -0.34(-1.67%) |
Feb 14, 2022 | 20.50 | 20.75 | 20.40 | 20.64 | 53,189 | +0.14(+0.71%) |
Feb 11, 2022 | 20.71 | 20.71 | 20.50 | 20.50 | 19,294 | -0.27(-1.30%) |
Feb 10, 2022 | 20.77 | 20.85 | 20.71 | 20.77 | 20,213 | -0.01(-0.07%) |
Feb 09, 2022 | 20.74 | 20.98 | 20.74 | 20.79 | 15,590 | +0.06(+0.29%) |
Feb 08, 2022 | 20.93 | 20.94 | 20.65 | 20.73 | 11,921 | -0.15(-0.72%) |
Feb 07, 2022 | 20.73 | 20.89 | 20.63 | 20.88 | 17,376 | +0.16(+0.80%) |
Feb 04, 2022 | 20.72 | 20.83 | 20.63 | 20.71 | 25,535 | +0.13(+0.63%) |
Feb 03, 2022 | 20.59 | 20.58 | 27,027 | -0.03(-0.15%) | ||
Feb 02, 2022 | 20.51 | 20.63 | 20.51 | 20.61 | 22,759 | +0.11(+0.56%) |
Feb 01, 2022 | 20.39 | 20.53 | 20.33 | 20.50 | 24,339 | +0.20(+0.96%) |
Jan 31, 2022 | 19.88 | 20.30 | 20.30 | 20,532 | +0.27(+1.32%) | |
Jan 28, 2022 | 20.07 | 20.15 | 19.91 | 20.04 | 15,938 | -0.21(-1.04%) |
Jan 27, 2022 | 20.29 | 20.30 | 20.11 | 20.25 | 14,316 | +0.07(+0.32%) |
Jan 26, 2022 | 20.25 | 20.46 | 20.03 | 20.18 | 27,760 | -0.08(-0.39%) |
Jan 25, 2022 | 20.12 | 20.26 | 19.74 | 20.26 | 29,827 | +0.13(+0.62%) |
Jan 24, 2022 | 20.15 | 20.84 | 19.34 | 20.13 | 57,428 | -0.12(-0.57%) |
Jan 21, 2022 | 20.60 | 20.61 | 20.22 | 20.25 | 25,598 | -0.43(-2.08%) |
Jan 20, 2022 | 20.85 | 20.86 | 20.63 | 20.68 | 27,936 | -0.35(-1.66%) |
Jan 19, 2022 | 20.76 | 21.11 | 20.76 | 21.03 | 20,195 | +0.14(+0.66%) |
Jan 18, 2022 | 20.99 | 21.01 | 20.89 | 20.89 | 16,603 | -0.10(-0.47%) |
Jan 14, 2022 | 20.99 | 0 | -0.16(-0.73%) | |||
Jan 13, 2022 | 21.11 | 21.21 | 21.09 | 21.14 | 21,005 | +0.07(+0.31%) |
Jan 12, 2022 | 21.01 | 21.08 | 20.87 | 21.08 | 8,994 | +0.24(+1.15%) |
Jan 11, 2022 | 20.80 | 20.89 | 20.63 | 20.84 | 13,723 | +0.15(+0.74%) |
Jan 10, 2022 | 20.55 | 20.73 | 20.55 | 20.69 | 13,799 | -0.04(-0.20%) |
Jan 07, 2022 | 20.52 | 20.77 | 20.52 | 20.73 | 14,289 | +0.03(+0.14%) |
Jan 06, 2022 | 20.72 | 20.73 | 20.52 | 20.70 | 12,473 | +0.05(+0.24%) |
Jan 05, 2022 | 20.68 | 20.86 | 20.65 | 20.65 | 24,135 | -0.15(-0.72%) |
Jan 04, 2022 | 20.73 | 20.84 | 20.65 | 20.80 | 9,413 | +0.09(+0.44%) |
Jan 03, 2022 | 20.68 | 20.73 | 20.50 | 20.71 | 11,459 | +0.03(+0.14%) |
Dec 31, 2021 | 20.60 | 20.68 | 20.57 | 20.68 | 14,888 | -0.01(-0.05%) |
Dec 30, 2021 | 20.51 | 20.77 | 20.51 | 20.69 | 22,699 | -0.03(-0.14%) |
Dec 29, 2021 | 20.42 | 20.80 | 20.42 | 20.72 | 105,548 | +0.06(+0.29%) |
Dec 28, 2021 | 20.24 | 20.77 | 20.24 | 20.66 | 10,502 | +0.26(+1.28%) |
Dec 27, 2021 | 20.69 | 20.69 | 20.31 | 20.40 | 24,044 | +0.09(+0.44%) |
Dec 23, 2021 | 20.55 | 20.55 | 20.27 | 20.31 | 17,386 | +0.15(+0.74%) |
Dec 22, 2021 | 20.01 | 20.28 | 20.00 | 20.16 | 32,925 | +0.15(+0.75%) |
Dec 21, 2021 | 20.24 | 20.24 | 20.00 | 20.01 | 24,807 | -0.02(-0.11%) |
Dec 20, 2021 | 20.36 | 20.39 | 19.84 | 20.03 | 28,033 | -0.69(-3.32%) |
Dec 17, 2021 | 20.65 | 20.79 | 20.65 | 20.72 | 8,962 | +0.03(+0.14%) |
Dec 16, 2021 | 20.91 | 20.95 | 20.67 | 20.69 | 18,010 | -0.08(-0.39%) |
Dec 15, 2021 | 21.14 | 21.14 | 20.58 | 20.77 | 40,775 | -0.12(-0.57%) |
Dec 14, 2021 | 20.86 | 21.50 | 20.80 | 20.89 | 26,786 | -0.08(-0.38%) |
Dec 13, 2021 | 21.21 | 21.28 | 20.97 | 20.97 | 16,549 | -0.19(-0.90%) |
Dec 10, 2021 | 21.09 | 21.25 | 21.09 | 21.16 | 16,515 | +0.12(+0.57%) |
Dec 09, 2021 | 21.51 | 21.51 | 20.96 | 21.04 | 26,013 | -0.12(-0.54%) |
Dec 08, 2021 | 21.34 | 21.34 | 21.12 | 21.16 | 12,031 | +0.05(+0.26%) |
Dec 07, 2021 | 21.12 | 21.12 | 20.95 | 21.10 | 6,789 | +0.26(+1.22%) |
Dec 06, 2021 | 20.97 | 20.98 | 20.78 | 20.84 | 10,797 | +0.01(+0.05%) |
Dec 03, 2021 | 21.16 | 21.23 | 20.80 | 20.84 | 22,373 | -0.36(-1.68%) |
Dec 02, 2021 | 21.18 | 21.44 | 21.12 | 21.19 | 15,171 | -0.15(-0.70%) |