Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.15 | 20.44 | 20.15 | 20.32 | 6,096,420 | -0.05(-0.25%) |
Feb 25, 2022 | 20.34 | 20.37 | 20.21 | 20.37 | 2,294,343 | +0.08(+0.39%) |
Feb 24, 2022 | 20.15 | 20.32 | 20.13 | 20.29 | 3,096,795 | +0.06(+0.30%) |
Feb 23, 2022 | 20.17 | 20.25 | 20.11 | 20.23 | 2,478,151 | +0.10(+0.50%) |
Feb 22, 2022 | 20.15 | 20.25 | 20.07 | 20.13 | 5,277,607 | -0.01(-0.05%) |
Feb 18, 2022 | 20.14 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 19.99 | 20.20 | 19.96 | 20.14 | 8,546,402 | +0.05(+0.25%) |
Feb 16, 2022 | 19.79 | 20.17 | 19.74 | 20.09 | 23,897,704 | -0.69(-3.32%) |
Feb 15, 2022 | 20.81 | 20.82 | 20.76 | 20.78 | 4,872,726 | -0.01(-0.05%) |
Feb 14, 2022 | 20.79 | 20.83 | 20.78 | 20.79 | 4,985,995 | +0.00(+0.00%) |
Feb 11, 2022 | 20.80 | 20.83 | 20.78 | 20.79 | 9,527,101 | -0.08(-0.38%) |
Feb 10, 2022 | 20.85 | 20.90 | 20.84 | 20.87 | 9,613,066 | +0.02(+0.10%) |
Feb 09, 2022 | 20.88 | 20.89 | 20.85 | 20.85 | 4,125,720 | -0.03(-0.14%) |
Feb 08, 2022 | 20.86 | 20.90 | 20.85 | 20.88 | 2,590,598 | +0.03(+0.14%) |
Feb 07, 2022 | 20.86 | 20.88 | 20.85 | 20.85 | 2,609,229 | +0.00(+0.00%) |
Feb 04, 2022 | 20.84 | 20.88 | 20.84 | 20.85 | 1,662,251 | +0.02(+0.10%) |
Feb 03, 2022 | 20.84 | 20.87 | 20.83 | 2,855,754 | -0.02(-0.10%) | |
Feb 02, 2022 | 20.83 | 20.91 | 20.81 | 20.85 | 4,283,300 | -0.02(-0.10%) |
Feb 01, 2022 | 20.85 | 20.92 | 20.82 | 20.87 | 3,779,750 | +0.03(+0.14%) |
Jan 31, 2022 | 20.83 | 20.85 | 20.84 | 2,481,150 | +0.01(+0.05%) | |
Jan 28, 2022 | 20.82 | 20.83 | 20.79 | 20.83 | 3,191,781 | +0.02(+0.10%) |
Jan 27, 2022 | 20.80 | 20.85 | 20.79 | 20.81 | 3,553,246 | +0.00(+0.00%) |
Jan 26, 2022 | 20.80 | 20.82 | 20.78 | 20.81 | 3,494,658 | +0.04(+0.19%) |
Jan 25, 2022 | 20.81 | 20.82 | 20.77 | 20.77 | 8,654,021 | -0.04(-0.19%) |
Jan 24, 2022 | 20.80 | 20.83 | 20.79 | 20.81 | 4,356,256 | +0.03(+0.14%) |
Jan 21, 2022 | 20.82 | 20.84 | 20.78 | 20.78 | 3,559,179 | -0.01(-0.05%) |
Jan 20, 2022 | 20.83 | 20.84 | 20.79 | 20.79 | 3,302,391 | -0.01(-0.05%) |
Jan 19, 2022 | 20.78 | 20.84 | 20.78 | 20.80 | 3,856,989 | -0.01(-0.05%) |
Jan 18, 2022 | 20.81 | 20.85 | 20.80 | 20.81 | 5,324,337 | -0.01(-0.05%) |
Jan 14, 2022 | 20.82 | 0 | +0.01(+0.05%) | |||
Jan 13, 2022 | 20.81 | 20.86 | 20.81 | 20.81 | 2,525,685 | +0.01(+0.05%) |
Jan 12, 2022 | 20.83 | 20.84 | 20.80 | 20.80 | 3,142,587 | -0.01(-0.05%) |
Jan 11, 2022 | 20.83 | 20.84 | 20.80 | 20.81 | 4,782,460 | -0.03(-0.14%) |
Jan 10, 2022 | 20.77 | 20.85 | 20.76 | 20.84 | 2,993,093 | +0.08(+0.39%) |
Jan 07, 2022 | 20.78 | 20.80 | 20.71 | 20.76 | 5,484,273 | +0.01(+0.05%) |
Jan 06, 2022 | 20.77 | 20.80 | 20.75 | 20.75 | 2,379,182 | -0.02(-0.10%) |
Jan 05, 2022 | 20.78 | 20.82 | 20.75 | 20.77 | 4,055,665 | -0.01(-0.05%) |
Jan 04, 2022 | 20.75 | 20.79 | 20.70 | 20.78 | 15,842,969 | +0.01(+0.05%) |
Jan 03, 2022 | 20.79 | 20.80 | 20.73 | 20.77 | 21,776,168 | -0.02(-0.10%) |
Dec 31, 2021 | 20.77 | 20.80 | 20.75 | 20.79 | 1,302,332 | +0.00(+0.00%) |
Dec 30, 2021 | 20.76 | 20.81 | 20.76 | 20.79 | 1,103,122 | +0.01(+0.05%) |
Dec 29, 2021 | 20.77 | 20.80 | 20.75 | 20.78 | 1,154,974 | -0.01(-0.05%) |
Dec 28, 2021 | 20.77 | 20.80 | 20.73 | 20.79 | 1,123,136 | +0.00(+0.00%) |
Dec 27, 2021 | 20.77 | 20.80 | 20.65 | 20.79 | 1,102,740 | +0.03(+0.14%) |
Dec 23, 2021 | 20.77 | 20.80 | 20.75 | 20.76 | 1,535,702 | -0.03(-0.14%) |
Dec 22, 2021 | 20.72 | 20.80 | 20.68 | 20.79 | 3,376,885 | +0.10(+0.48%) |
Dec 21, 2021 | 20.68 | 20.73 | 20.66 | 20.69 | 3,864,862 | +0.02(+0.10%) |
Dec 20, 2021 | 20.67 | 20.75 | 20.64 | 20.67 | 3,518,844 | +0.02(+0.10%) |
Dec 17, 2021 | 20.67 | 20.71 | 20.53 | 20.65 | 10,604,258 | -0.03(-0.15%) |
Dec 16, 2021 | 20.78 | 20.82 | 20.66 | 20.68 | 4,770,645 | -0.08(-0.39%) |
Dec 15, 2021 | 20.72 | 20.81 | 20.66 | 20.76 | 6,179,202 | +0.07(+0.34%) |
Dec 14, 2021 | 20.68 | 20.75 | 20.68 | 20.69 | 2,630,874 | -0.03(-0.14%) |
Dec 13, 2021 | 20.71 | 20.75 | 20.69 | 20.72 | 3,349,201 | +0.01(+0.05%) |
Dec 10, 2021 | 20.73 | 20.78 | 20.69 | 20.71 | 2,703,539 | +0.01(+0.05%) |
Dec 09, 2021 | 20.75 | 20.82 | 20.70 | 20.70 | 4,089,700 | -0.11(-0.53%) |
Dec 08, 2021 | 20.81 | 20.85 | 20.72 | 20.81 | 5,004,593 | +0.07(+0.34%) |
Dec 07, 2021 | 20.73 | 20.76 | 20.67 | 20.74 | 2,607,280 | +0.08(+0.39%) |
Dec 06, 2021 | 20.69 | 20.79 | 20.64 | 20.66 | 7,156,150 | -0.12(-0.58%) |
Dec 03, 2021 | 20.65 | 20.78 | 20.63 | 20.78 | 5,899,198 | +0.12(+0.58%) |
Dec 02, 2021 | 20.65 | 20.69 | 20.56 | 20.66 | 11,107,748 | +0.00(+0.00%) |