Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.84 | 18.84 | 18.66 | 18.79 | 1,293 | +0.08(+0.42%) |
Feb 25, 2022 | 18.53 | 18.71 | 18.62 | 18.71 | 2,425 | +0.16(+0.86%) |
Feb 24, 2022 | 18.48 | 18.60 | 18.48 | 18.55 | 2,683 | +0.05(+0.29%) |
Feb 23, 2022 | 18.48 | 18.54 | 18.44 | 18.50 | 8,490 | -0.02(-0.13%) |
Feb 22, 2022 | 18.62 | 18.62 | 18.52 | 18.52 | 3,221 | -0.19(-1.01%) |
Feb 18, 2022 | 18.71 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 18.75 | 18.75 | 18.70 | 18.72 | 1,861 | +0.13(+0.72%) |
Feb 16, 2022 | 18.46 | 18.59 | 18.46 | 18.59 | 29,708 | +0.13(+0.73%) |
Feb 15, 2022 | 18.42 | 18.47 | 18.41 | 18.45 | 10,398 | -0.07(-0.38%) |
Feb 14, 2022 | 18.67 | 18.67 | 18.48 | 18.52 | 95,742 | -0.19(-1.01%) |
Feb 11, 2022 | 19.02 | 19.02 | 18.67 | 18.71 | 8,483 | -0.19(-1.00%) |
Feb 10, 2022 | 18.98 | 18.98 | 18.74 | 18.90 | 4,490 | -0.11(-0.60%) |
Feb 09, 2022 | 19.05 | 19.05 | 19.02 | 19.02 | 1,598 | -0.04(-0.23%) |
Feb 08, 2022 | 19.06 | 19.06 | 19.00 | 19.06 | 1,778 | -0.02(-0.13%) |
Feb 07, 2022 | 19.16 | 19.16 | 19.01 | 19.08 | 14,021 | +0.03(+0.16%) |
Feb 04, 2022 | 19.08 | 19.08 | 18.98 | 19.05 | 7,921 | -0.19(-0.98%) |
Feb 03, 2022 | 19.47 | 19.24 | 19.24 | 2,839 | -0.09(-0.46%) | |
Feb 02, 2022 | 19.38 | 19.40 | 19.32 | 19.33 | 2,856 | +0.03(+0.15%) |
Feb 01, 2022 | 19.12 | 19.39 | 19.12 | 19.30 | 2,205 | +0.13(+0.66%) |
Jan 31, 2022 | 19.15 | 19.13 | 19.18 | 15,971 | +0.07(+0.37%) | |
Jan 28, 2022 | 19.12 | 19.12 | 19.10 | 19.10 | 2,006 | -0.11(-0.59%) |
Jan 27, 2022 | 19.29 | 19.29 | 19.17 | 19.22 | 3,921 | -0.15(-0.79%) |
Jan 26, 2022 | 19.48 | 19.48 | 19.33 | 19.37 | 9,525 | +0.06(+0.33%) |
Jan 25, 2022 | 19.19 | 19.40 | 19.12 | 19.31 | 3,192 | +0.07(+0.39%) |
Jan 24, 2022 | 19.11 | 19.35 | 19.10 | 19.23 | 5,686 | -0.03(-0.16%) |
Jan 21, 2022 | 19.16 | 19.36 | 19.16 | 19.26 | 3,112 | +0.02(+0.11%) |
Jan 20, 2022 | 19.40 | 19.62 | 19.23 | 19.24 | 20,711 | -0.14(-0.72%) |
Jan 19, 2022 | 19.53 | 19.53 | 19.38 | 19.38 | 11,953 | -0.25(-1.27%) |
Jan 18, 2022 | 19.89 | 19.89 | 19.60 | 19.63 | 20,471 | -0.37(-1.87%) |
Jan 14, 2022 | 20.00 | 0 | -0.17(-0.86%) | |||
Jan 13, 2022 | 20.24 | 20.26 | 20.14 | 20.18 | 3,068 | -0.09(-0.46%) |
Jan 12, 2022 | 20.36 | 20.38 | 20.26 | 20.27 | 10,465 | -0.07(-0.34%) |
Jan 11, 2022 | 20.44 | 20.44 | 20.33 | 20.34 | 6,650 | -0.04(-0.18%) |
Jan 10, 2022 | 20.28 | 20.42 | 20.28 | 20.38 | 2,222 | -0.01(-0.03%) |
Jan 07, 2022 | 20.47 | 20.47 | 20.32 | 20.39 | 6,770 | +0.02(+0.10%) |
Jan 06, 2022 | 20.44 | 20.44 | 20.34 | 20.37 | 6,617 | -0.12(-0.58%) |
Jan 05, 2022 | 20.64 | 20.64 | 20.48 | 20.48 | 4,789 | -0.19(-0.91%) |
Jan 04, 2022 | 20.81 | 20.81 | 20.63 | 20.67 | 22,293 | -0.12(-0.57%) |
Jan 03, 2022 | 20.94 | 20.94 | 20.74 | 20.79 | 10,437 | -0.07(-0.35%) |
Dec 31, 2021 | 20.91 | 20.91 | 20.80 | 20.86 | 11,494 | +0.08(+0.37%) |
Dec 30, 2021 | 20.73 | 20.79 | 20.72 | 20.79 | 11,174 | +0.11(+0.55%) |
Dec 29, 2021 | 20.73 | 20.73 | 20.63 | 20.67 | 4,487 | -0.03(-0.14%) |
Dec 28, 2021 | 20.75 | 20.75 | 20.67 | 20.70 | 2,435 | -0.02(-0.10%) |
Dec 27, 2021 | 20.60 | 20.75 | 20.60 | 20.72 | 5,525 | -0.02(-0.09%) |
Dec 23, 2021 | 20.75 | 20.75 | 20.72 | 20.74 | 15,308 | +0.08(+0.38%) |
Dec 22, 2021 | 20.63 | 20.66 | 20.63 | 20.66 | 1,996 | +0.03(+0.15%) |
Dec 21, 2021 | 20.52 | 20.64 | 20.52 | 20.63 | 5,794 | +0.00(+0.02%) |
Dec 20, 2021 | 20.54 | 20.76 | 20.54 | 20.63 | 3,336 | -0.06(-0.29%) |
Dec 17, 2021 | 20.59 | 20.73 | 20.59 | 20.69 | 5,656 | +0.03(+0.17%) |
Dec 16, 2021 | 20.73 | 20.73 | 20.58 | 20.65 | 4,734 | +0.05(+0.26%) |
Dec 15, 2021 | 20.72 | 20.72 | 20.51 | 20.60 | 2,930 | +0.17(+0.85%) |
Dec 14, 2021 | 20.71 | 20.72 | 20.43 | 20.43 | 8,088 | -0.23(-1.13%) |
Dec 13, 2021 | 20.65 | 20.76 | 20.65 | 20.66 | 5,422 | -0.02(-0.10%) |
Dec 10, 2021 | 20.66 | 20.70 | 20.65 | 20.68 | 2,457 | +0.07(+0.33%) |
Dec 09, 2021 | 20.62 | 20.69 | 20.60 | 20.61 | 13,597 | +0.06(+0.29%) |
Dec 08, 2021 | 20.62 | 20.62 | 20.48 | 20.55 | 26,408 | +0.13(+0.63%) |
Dec 07, 2021 | 20.53 | 20.54 | 20.42 | 20.42 | 1,581 | +0.10(+0.48%) |
Dec 06, 2021 | 20.38 | 20.42 | 20.31 | 20.32 | 2,577 | -0.09(-0.42%) |
Dec 03, 2021 | 20.31 | 20.43 | 20.31 | 20.41 | 12,830 | +0.19(+0.96%) |
Dec 02, 2021 | 20.43 | 20.43 | 20.22 | 20.22 | 3,265 | -0.28(-1.37%) |