Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.06 | 19.47 | 19.06 | 19.47 | 17,058 | -0.30(-1.53%) |
Feb 25, 2022 | 19.54 | 19.78 | 19.62 | 19.78 | 21,714 | +0.45(+2.35%) |
Feb 24, 2022 | 18.59 | 19.34 | 18.59 | 19.32 | 32,138 | -0.52(-2.60%) |
Feb 23, 2022 | 20.19 | 20.19 | 19.84 | 19.84 | 12,343 | -0.33(-1.65%) |
Feb 22, 2022 | 20.15 | 20.29 | 20.04 | 20.17 | 33,348 | -0.24(-1.20%) |
Feb 18, 2022 | 20.42 | 0 | -0.07(-0.35%) | |||
Feb 17, 2022 | 20.68 | 20.70 | 20.49 | 20.49 | 8,330 | -0.35(-1.68%) |
Feb 16, 2022 | 20.73 | 20.87 | 20.66 | 20.84 | 7,645 | +0.13(+0.62%) |
Feb 15, 2022 | 20.56 | 20.74 | 20.56 | 20.71 | 38,648 | +0.35(+1.70%) |
Feb 14, 2022 | 20.40 | 20.40 | 20.27 | 20.36 | 5,159 | -0.04(-0.22%) |
Feb 11, 2022 | 20.78 | 20.83 | 20.41 | 20.41 | 23,044 | -0.36(-1.75%) |
Feb 10, 2022 | 20.82 | 20.98 | 20.73 | 20.77 | 4,417 | -0.14(-0.67%) |
Feb 09, 2022 | 20.76 | 20.93 | 20.76 | 20.91 | 12,728 | +0.32(+1.54%) |
Feb 08, 2022 | 20.49 | 20.62 | 20.48 | 20.59 | 40,344 | +0.17(+0.83%) |
Feb 07, 2022 | 20.31 | 20.50 | 20.31 | 20.42 | 10,916 | +0.11(+0.57%) |
Feb 04, 2022 | 20.24 | 20.35 | 20.18 | 20.31 | 8,326 | +0.07(+0.35%) |
Feb 03, 2022 | 20.33 | 20.21 | 20.24 | 37,894 | -0.27(-1.30%) | |
Feb 02, 2022 | 20.48 | 20.53 | 20.39 | 20.50 | 38,358 | +0.10(+0.48%) |
Feb 01, 2022 | 20.30 | 20.43 | 20.27 | 20.41 | 9,732 | +0.12(+0.57%) |
Jan 31, 2022 | 20.02 | 20.32 | 20.29 | 18,029 | +0.49(+2.47%) | |
Jan 28, 2022 | 19.73 | 19.78 | 19.64 | 19.80 | 15,137 | +0.09(+0.45%) |
Jan 27, 2022 | 19.93 | 19.93 | 19.70 | 19.71 | 6,637 | -0.06(-0.31%) |
Jan 26, 2022 | 20.08 | 20.08 | 19.72 | 19.78 | 48,963 | -0.16(-0.80%) |
Jan 25, 2022 | 19.86 | 20.03 | 19.78 | 19.94 | 71,217 | -0.03(-0.13%) |
Jan 24, 2022 | 20.01 | 20.01 | 19.57 | 19.96 | 47,165 | -0.39(-1.92%) |
Jan 21, 2022 | 20.58 | 20.59 | 20.35 | 20.35 | 16,254 | -0.24(-1.16%) |
Jan 20, 2022 | 20.86 | 20.88 | 20.58 | 20.59 | 124,722 | -0.20(-0.94%) |
Jan 19, 2022 | 20.82 | 20.88 | 20.77 | 20.79 | 15,546 | +0.24(+1.17%) |
Jan 18, 2022 | 20.58 | 20.64 | 20.53 | 20.55 | 14,436 | -0.44(-2.09%) |
Jan 14, 2022 | 20.99 | 0 | -0.02(-0.07%) | |||
Jan 13, 2022 | 21.10 | 21.19 | 20.98 | 21.00 | 30,600 | -0.24(-1.11%) |
Jan 12, 2022 | 21.17 | 21.24 | 21.11 | 21.24 | 10,151 | +0.33(+1.56%) |
Jan 11, 2022 | 20.78 | 20.93 | 20.75 | 20.91 | 284,648 | +0.28(+1.33%) |
Jan 10, 2022 | 20.58 | 20.66 | 20.48 | 20.64 | 129,083 | +0.09(+0.45%) |
Jan 07, 2022 | 20.65 | 20.65 | 20.52 | 20.54 | 351,733 | +0.02(+0.12%) |
Jan 06, 2022 | 20.60 | 20.60 | 20.40 | 20.52 | 774,540 | -0.04(-0.21%) |
Jan 05, 2022 | 20.78 | 20.93 | 20.56 | 20.56 | 44,809 | -0.12(-0.56%) |
Jan 04, 2022 | 20.81 | 20.87 | 20.66 | 20.68 | 142,426 | -0.15(-0.74%) |
Jan 03, 2022 | 20.75 | 20.89 | 20.67 | 20.83 | 59,707 | +0.28(+1.38%) |
Dec 31, 2021 | 20.73 | 20.81 | 20.55 | 20.55 | 299,586 | -0.14(-0.70%) |
Dec 30, 2021 | 20.70 | 20.78 | 20.69 | 20.69 | 41,308 | -0.03(-0.16%) |
Dec 29, 2021 | 20.75 | 20.78 | 20.69 | 20.73 | 55,235 | -0.02(-0.10%) |
Dec 28, 2021 | 20.79 | 20.81 | 20.75 | 20.75 | 26,144 | -0.05(-0.22%) |
Dec 27, 2021 | 20.71 | 20.80 | 20.71 | 20.79 | 9,744 | +0.23(+1.14%) |
Dec 23, 2021 | 20.52 | 20.63 | 20.52 | 20.56 | 30,933 | +0.13(+0.66%) |
Dec 22, 2021 | 20.28 | 20.44 | 20.28 | 20.43 | 53,264 | +0.12(+0.57%) |
Dec 21, 2021 | 20.20 | 20.34 | 20.20 | 20.31 | 60,831 | +0.26(+1.31%) |
Dec 20, 2021 | 20.01 | 20.12 | 19.96 | 20.05 | 73,762 | -0.29(-1.41%) |
Dec 17, 2021 | 20.36 | 20.39 | 20.29 | 20.33 | 19,948 | +0.02(+0.12%) |
Dec 16, 2021 | 20.49 | 20.53 | 20.31 | 20.31 | 124,724 | +0.01(+0.04%) |
Dec 15, 2021 | 20.19 | 20.30 | 19.99 | 20.30 | 95,187 | +0.14(+0.68%) |
Dec 14, 2021 | 20.13 | 20.22 | 20.06 | 20.17 | 112,186 | +0.08(+0.42%) |
Dec 13, 2021 | 20.38 | 20.40 | 20.08 | 20.08 | 117,111 | -0.42(-2.03%) |
Dec 10, 2021 | 20.53 | 20.53 | 20.46 | 20.50 | 20,489 | -0.03(-0.15%) |
Dec 09, 2021 | 20.50 | 20.56 | 20.50 | 20.53 | 771,360 | -0.02(-0.08%) |
Dec 08, 2021 | 20.51 | 20.55 | 20.51 | 20.54 | 65,384 | +0.02(+0.11%) |
Dec 07, 2021 | 20.46 | 20.53 | 20.46 | 20.52 | 96,070 | +0.39(+1.92%) |
Dec 06, 2021 | 20.19 | 20.22 | 20.10 | 20.14 | 42,328 | -0.00(-0.00%) |
Dec 03, 2021 | 20.16 | 20.16 | 20.06 | 20.14 | 17,297 | -0.06(-0.29%) |
Dec 02, 2021 | 20.11 | 20.28 | 20.11 | 20.20 | 18,433 | +0.39(+1.97%) |